599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185600,360670790,8920,8920,8920,8920,823
|
|
20231201,185500,360670790,8920,8920,8920,8920,0
|
|
20231201,185400,360670790,8920,8920,8920,8920,0
|
|
20231201,185300,360670790,8920,8920,8920,8920,0
|
|
20231201,185200,360670790,8920,8920,8920,8920,0
|
|
20231201,185100,360670790,8920,8920,8920,8920,0
|
|
20231201,185000,360670790,8920,8920,8920,8920,0
|
|
20231201,184900,360670790,8920,8920,8920,8920,0
|
|
20231201,184800,360670790,8920,8920,8920,8920,0
|
|
20231201,184700,360670790,8920,8920,8920,8920,0
|
|
20231201,184600,360670790,8920,8920,8920,8920,0
|
|
20231201,184500,360670790,8920,8920,8920,8920,0
|
|
20231201,184400,360670790,8920,8920,8920,8920,0
|
|
20231201,184300,360670790,8920,8920,8920,8920,0
|
|
20231201,184200,360670790,8920,8920,8920,8920,0
|
|
20231201,184100,360670790,8920,8920,8920,8920,0
|
|
20231201,184000,360670790,8920,8920,8920,8920,0
|
|
20231201,183900,360670790,8920,8920,8920,8920,0
|
|
20231201,183800,360670790,8920,8920,8920,8920,0
|
|
20231201,183700,360670790,8920,8920,8920,8920,0
|
|
20231201,183600,360670790,8920,8920,8920,8920,0
|
|
20231201,183500,360670790,8920,8920,8920,8920,0
|
|
20231201,183400,360670790,8920,8920,8920,8920,0
|
|
20231201,183300,360670790,8920,8920,8920,8920,0
|
|
20231201,183200,360670790,8920,8920,8920,8920,0
|
|
20231201,183100,360670790,8920,8920,8920,8920,0
|
|
20231201,183000,360670790,8920,8920,8920,8920,0
|
|
20231201,182900,360670790,8920,8920,8920,8920,0
|
|
20231201,182800,360670790,8920,8920,8920,8920,0
|
|
20231201,182700,360670790,8920,8920,8920,8920,0
|
|
20231201,182600,360670790,8920,8920,8920,8920,823
|
|
20231201,182500,360670790,8920,8920,8920,8920,0
|
|
20231201,182400,360670790,8920,8920,8920,8920,0
|
|
20231201,182300,360670790,8920,8920,8920,8920,0
|
|
20231201,182200,360670790,8920,8920,8920,8920,0
|
|
20231201,182100,360670790,8920,8920,8920,8920,0
|
|
20231201,182000,360670790,8920,8920,8920,8920,0
|
|
20231201,181900,360670790,8920,8920,8920,8920,0
|
|
20231201,181800,360670790,8920,8920,8920,8920,0
|
|
20231201,181700,360670790,8920,8920,8920,8920,0
|
|
20231201,181600,360670790,8920,8920,8920,8920,0
|
|
20231201,181500,360670790,8920,8920,8920,8920,0
|
|
20231201,181400,360670790,8920,8920,8920,8920,0
|
|
20231201,181300,360670790,8920,8920,8920,8920,0
|
|
20231201,181200,360670790,8920,8920,8920,8920,0
|
|
20231201,181100,360670790,8920,8920,8920,8920,0
|
|
20231201,181000,360670790,8920,8920,8920,8920,0
|
|
20231201,180900,360670790,8920,8920,8920,8920,0
|
|
20231201,180800,360670790,8920,8920,8920,8920,0
|
|
20231201,180700,360670790,8920,8920,8920,8920,0
|
|
20231201,180600,360670790,8920,8920,8920,8920,0
|
|
20231201,180500,360670790,8920,8920,8920,8920,0
|
|
20231201,180400,360670790,8920,8920,8920,8920,0
|
|
20231201,180300,360670790,8920,8920,8920,8920,0
|
|
20231201,180200,360670790,8920,8920,8920,8920,0
|
|
20231201,180100,360670790,8920,8920,8920,8920,0
|
|
20231201,180000,360670790,8920,8920,8920,8920,0
|
|
20231201,175900,360670790,8920,8920,8920,8920,0
|
|
20231201,175800,360670790,8920,8920,8920,8920,0
|
|
20231201,175700,360670790,8920,8920,8920,8920,0
|
|
20231201,175600,360670790,8920,8920,8920,8920,823
|
|
20231201,175500,360670790,8920,8920,8920,8920,0
|
|
20231201,175400,360670790,8920,8920,8920,8920,0
|
|
20231201,175300,360670790,8920,8920,8920,8920,0
|
|
20231201,175200,360670790,8920,8920,8920,8920,0
|
|
20231201,175100,360670790,8920,8920,8920,8920,0
|
|
20231201,175000,360670790,8920,8920,8920,8920,0
|
|
20231201,174900,360670790,8920,8920,8920,8920,0
|
|
20231201,174800,360670790,8920,8920,8920,8920,0
|
|
20231201,174700,360670790,8920,8920,8920,8920,0
|
|
20231201,174600,360670790,8920,8920,8920,8920,0
|
|
20231201,174500,360670790,8920,8920,8920,8920,0
|
|
20231201,174400,360670790,8920,8920,8920,8920,0
|
|
20231201,174300,360670790,8920,8920,8920,8920,0
|
|
20231201,174200,360670790,8920,8920,8920,8920,0
|
|
20231201,174100,360670790,8920,8920,8920,8920,0
|
|
20231201,174000,360670790,8920,8920,8920,8920,0
|
|
20231201,173900,360670790,8920,8920,8920,8920,0
|
|
20231201,173800,360670790,8920,8920,8920,8920,0
|
|
20231201,173700,360670790,8920,8920,8920,8920,0
|
|
20231201,173600,360670790,8920,8920,8920,8920,0
|
|
20231201,173500,360670790,8920,8920,8920,8920,0
|
|
20231201,173400,360670790,8920,8920,8920,8920,0
|
|
20231201,173300,360670790,8920,8920,8920,8920,0
|
|
20231201,173200,360670790,8920,8920,8920,8920,0
|
|
20231201,173100,360670790,8920,8920,8920,8920,0
|
|
20231201,173000,360670790,8920,8920,8920,8920,0
|
|
20231201,172900,360670790,8920,8920,8920,8920,0
|
|
20231201,172800,360670790,8920,8920,8920,8920,0
|
|
20231201,172700,360670790,8920,8920,8920,8920,0
|
|
20231201,172600,360670790,8920,8920,8920,8920,823
|
|
20231201,172500,360670790,8920,8920,8920,8920,0
|
|
20231201,172400,360670790,8920,8920,8920,8920,0
|
|
20231201,172300,360670790,8920,8920,8920,8920,0
|
|
20231201,172200,360670790,8920,8920,8920,8920,0
|
|
20231201,172100,360670790,8920,8920,8920,8920,0
|
|
20231201,172000,360670790,8920,8920,8920,8920,0
|
|
20231201,171900,360670790,8920,8920,8920,8920,0
|
|
20231201,171800,360670790,8920,8920,8920,8920,0
|
|
20231201,171700,360670790,8920,8920,8920,8920,0
|
|
20231201,171600,360670790,8920,8920,8920,8920,0
|
|
20231201,171500,360670790,8920,8920,8920,8920,0
|
|
20231201,171400,360670790,8920,8920,8920,8920,0
|
|
20231201,171300,360670790,8920,8920,8920,8920,0
|
|
20231201,171200,360670790,8920,8920,8920,8920,0
|
|
20231201,171100,360670790,8920,8920,8920,8920,0
|
|
20231201,171000,360670790,8920,8920,8920,8920,0
|
|
20231201,170900,360670790,8920,8920,8920,8920,0
|
|
20231201,170800,360670790,8920,8920,8920,8920,0
|
|
20231201,170700,360670790,8920,8920,8920,8920,0
|
|
20231201,170600,360670790,8920,8920,8920,8920,0
|
|
20231201,170500,360670790,8920,8920,8920,8920,0
|
|
20231201,170400,360670790,8920,8920,8920,8920,0
|
|
20231201,170300,360670790,8920,8920,8920,8920,0
|
|
20231201,170200,360670790,8920,8920,8920,8920,0
|
|
20231201,170100,360670790,8920,8920,8920,8920,0
|
|
20231201,170000,360670790,8920,8920,8920,8920,0
|
|
20231201,165900,360670790,8920,8920,8920,8920,0
|
|
20231201,165800,360670790,8920,8920,8920,8920,0
|
|
20231201,165700,360670790,8920,8920,8920,8920,0
|
|
20231201,165600,360670790,8920,8920,8920,8920,823
|
|
20231201,165500,360670790,8920,8920,8920,8920,0
|
|
20231201,165400,360670790,8920,8920,8920,8920,0
|
|
20231201,165300,360670790,8920,8920,8920,8920,0
|
|
20231201,165200,360670790,8920,8920,8920,8920,0
|
|
20231201,165100,360670790,8920,8920,8920,8920,0
|
|
20231201,165000,360670790,8920,8920,8920,8920,0
|
|
20231201,164900,360670790,8920,8920,8920,8920,0
|
|
20231201,164800,360670790,8920,8920,8920,8920,0
|
|
20231201,164700,360670790,8920,8920,8920,8920,0
|
|
20231201,164600,360670790,8920,8920,8920,8920,0
|
|
20231201,164500,360670790,8920,8920,8920,8920,0
|
|
20231201,164400,360670790,8920,8920,8920,8920,0
|
|
20231201,164300,360670790,8920,8920,8920,8920,0
|
|
20231201,164200,360670790,8920,8920,8920,8920,0
|
|
20231201,164100,360670790,8920,8920,8920,8920,0
|
|
20231201,164000,360670790,8920,8920,8920,8920,0
|
|
20231201,163900,360670790,8920,8920,8920,8920,0
|
|
20231201,163800,360670790,8920,8920,8920,8920,0
|
|
20231201,163700,360670790,8920,8920,8920,8920,0
|
|
20231201,163600,360670790,8920,8920,8920,8920,0
|
|
20231201,163500,360670790,8920,8920,8920,8920,0
|
|
20231201,163400,360670790,8920,8920,8920,8920,0
|
|
20231201,163300,360670790,8920,8920,8920,8920,0
|
|
20231201,163200,360670790,8920,8920,8920,8920,0
|
|
20231201,163100,360670790,8920,8920,8920,8920,0
|
|
20231201,163000,360670790,8920,8920,8920,8920,0
|
|
20231201,162900,360670790,8920,8920,8920,8920,0
|
|
20231201,162800,360670790,8920,8920,8920,8920,0
|
|
20231201,162700,360670790,8920,8920,8920,8920,0
|
|
20231201,162600,360670790,8920,8920,8920,8920,823
|
|
20231201,162500,360670790,8920,8920,8920,8920,0
|
|
20231201,162400,360670790,8920,8920,8920,8920,0
|
|
20231201,162300,360670790,8920,8920,8920,8920,0
|
|
20231201,162200,360670790,8920,8920,8920,8920,0
|
|
20231201,162100,360670790,8920,8920,8920,8920,0
|
|
20231201,162000,360670790,8920,8920,8920,8920,0
|
|
20231201,161900,360670790,8920,8920,8920,8920,0
|
|
20231201,161800,360670790,8920,8920,8920,8920,0
|
|
20231201,161700,360670790,8920,8920,8920,8920,0
|
|
20231201,161600,360670790,8920,8920,8920,8920,0
|
|
20231201,161500,360670790,8920,8920,8920,8920,0
|
|
20231201,161400,360670790,8920,8920,8920,8920,0
|
|
20231201,161300,360670790,8920,8920,8920,8920,0
|
|
20231201,161200,360670790,8920,8920,8920,8920,0
|
|
20231201,161100,360670790,8920,8920,8920,8920,0
|
|
20231201,161000,360670790,8920,8920,8920,8920,0
|
|
20231201,160900,360670790,8920,8920,8920,8920,0
|
|
20231201,160800,360670790,8920,8920,8920,8920,0
|
|
20231201,160700,360670790,8920,8920,8920,8920,0
|
|
20231201,160600,360670790,8920,8920,8920,8920,0
|
|
20231201,160500,360670790,8920,8920,8920,8920,0
|
|
20231201,160400,360670790,8920,8920,8920,8920,0
|
|
20231201,160300,360670790,8920,8920,8920,8920,0
|
|
20231201,160200,360670790,8920,8920,8920,8920,0
|
|
20231201,160100,360670790,8920,8920,8920,8920,0
|
|
20231201,160000,360670790,8920,8920,8920,8920,0
|
|
20231201,155900,360670790,8920,8920,8920,8920,0
|
|
20231201,155800,360670790,8920,8920,8920,8920,0
|
|
20231201,155700,360670790,8920,8920,8920,8920,0
|
|
20231201,155600,360670790,8920,8920,8920,8920,823
|
|
20231201,155500,360670790,8920,8920,8920,8920,0
|
|
20231201,155400,360670790,8920,8920,8920,8920,0
|
|
20231201,155300,360670790,8920,8920,8920,8920,0
|
|
20231201,155200,360670790,8920,8920,8920,8920,0
|
|
20231201,155100,360670790,8920,8920,8920,8920,0
|
|
20231201,155000,360670790,8920,8920,8920,8920,0
|
|
20231201,154900,360670790,8920,8920,8920,8920,0
|
|
20231201,154800,360670790,8920,8920,8920,8920,0
|
|
20231201,154700,360670790,8920,8920,8920,8920,0
|
|
20231201,154600,360670790,8920,8920,8920,8920,0
|
|
20231201,154500,360670790,8920,8920,8920,8920,0
|
|
20231201,154400,360670790,8920,8920,8920,8920,0
|
|
20231201,154300,360670790,8920,8920,8920,8920,0
|
|
20231201,154200,360670790,8920,8920,8920,8920,0
|
|
20231201,154100,360670790,8920,8920,8920,8920,0
|
|
20231201,154000,360670790,8920,8920,8920,8920,0
|
|
20231201,153900,360670790,8920,8920,8920,8920,0
|
|
20231201,153800,360670790,8920,8920,8920,8920,0
|
|
20231201,153700,360670790,8920,8920,8920,8920,0
|
|
20231201,153600,360670790,8920,8920,8920,8920,0
|
|
20231201,153500,360670790,8920,8920,8920,8920,0
|
|
20231201,153400,360670790,8920,8920,8920,8920,0
|
|
20231201,153300,360670790,8920,8920,8920,8920,0
|
|
20231201,153200,360670790,8920,8920,8920,8920,0
|
|
20231201,153100,360670790,8920,8920,8920,8920,0
|
|
20231201,153000,360670790,8920,8920,8920,8920,823
|
|
20231201,152900,353329630,8920,8920,8920,8920,0
|
|
20231201,152800,353329630,8920,8920,8920,8920,0
|
|
20231201,152700,353329630,8920,8920,8920,8920,0
|
|
20231201,152600,353329630,8920,8920,8920,8920,0
|
|
20231201,152500,353329630,8920,8920,8920,8920,0
|
|
20231201,152400,353329630,8920,8920,8920,8920,0
|
|
20231201,152300,353329630,8920,8920,8920,8920,0
|
|
20231201,152200,353329630,8920,8920,8920,8920,0
|
|
20231201,152100,353329630,8920,8920,8920,8920,0
|
|
20231201,152000,353329630,8920,8920,8920,8920,0
|
|
20231201,151900,353329630,8920,8940,8940,8920,128
|
|
20231201,151800,352185560,8940,8940,8940,8940,0
|
|
20231201,151700,352185560,8940,8940,8940,8940,0
|
|
20231201,151600,352185560,8940,8940,8940,8940,5
|
|
20231201,151500,352140860,8910,8910,8910,8910,0
|
|
20231201,151400,352140860,8910,8910,8910,8910,0
|
|
20231201,151300,352140860,8910,8910,8910,8910,0
|
|
20231201,151200,352140860,8910,8910,8910,8910,6
|
|
20231201,151100,352087400,8910,8910,8910,8910,15
|
|
20231201,151000,351953750,8910,8910,8910,8910,118
|
|
20231201,150900,350902370,8910,8910,8910,8910,1
|
|
20231201,150800,350893460,8940,8940,8940,8940,0
|
|
20231201,150700,350893460,8940,8940,8940,8940,0
|
|
20231201,150600,350893460,8940,8940,8940,8940,0
|
|
20231201,150500,350893460,8940,8940,8940,8940,0
|
|
20231201,150400,350893460,8940,8940,8940,8940,0
|
|
20231201,150300,350893460,8940,8940,8940,8940,0
|
|
20231201,150200,350893460,8940,8940,8940,8940,0
|
|
20231201,150100,350893460,8940,8940,8940,8940,0
|
|
20231201,150000,350893460,8940,8940,8940,8940,0
|
|
20231201,145900,350893460,8940,8940,8940,8940,6
|
|
20231201,145800,350839820,8940,8940,8940,8940,0
|
|
20231201,145700,350839820,8940,8940,8940,8940,0
|
|
20231201,145600,350839820,8940,8940,8940,8940,5
|
|
20231201,145500,350795120,8920,8920,8920,8920,0
|
|
20231201,145400,350795120,8920,8920,8920,8920,10
|
|
20231201,145300,350705920,8940,8940,8940,8940,0
|
|
20231201,145200,350705920,8940,8940,8940,8940,0
|
|
20231201,145100,350705920,8940,8940,8940,8940,1
|
|
20231201,145000,350696980,8940,8940,8940,8940,0
|
|
20231201,144900,350696980,8940,8940,8940,8940,0
|
|
20231201,144800,350696980,8940,8940,8940,8940,2
|
|
20231201,144700,350679100,8940,8940,8940,8940,0
|
|
20231201,144600,350679100,8940,8940,8940,8940,0
|
|
20231201,144500,350679100,8940,8940,8940,8940,250
|
|
20231201,144400,348444100,8920,8920,8920,8920,0
|
|
20231201,144300,348444100,8920,8920,8920,8920,0
|
|
20231201,144200,348444100,8920,8920,8920,8920,0
|
|
20231201,144100,348444100,8920,8920,8920,8920,0
|
|
20231201,144000,348444100,8920,8920,8920,8920,0
|
|
20231201,143900,348444100,8920,8920,8920,8920,0
|
|
20231201,143800,348444100,8920,8930,8930,8920,65
|
|
20231201,143700,347864200,8950,8950,8950,8950,0
|
|
20231201,143600,347864200,8950,8950,8950,8950,0
|
|
20231201,143500,347864200,8950,8950,8950,8950,5
|
|
20231201,143400,347819450,8920,8920,8920,8920,0
|
|
20231201,143300,347819450,8920,8920,8920,8920,0
|
|
20231201,143200,347819450,8920,8920,8920,8920,0
|
|
20231201,143100,347819450,8920,8920,8920,8920,201
|
|
20231201,143000,346026530,8950,8950,8950,8950,0
|
|
20231201,142900,346026530,8950,8950,8950,8950,0
|
|
20231201,142800,346026530,8950,8950,8950,8950,5
|
|
20231201,142700,345981780,8910,8910,8910,8910,0
|
|
20231201,142600,345981780,8910,8910,8910,8910,0
|
|
20231201,142500,345981780,8910,8910,8910,8910,500
|
|
20231201,142400,341526780,8910,8910,8910,8910,0
|
|
20231201,142300,341526780,8910,8910,8910,8910,0
|
|
20231201,142200,341526780,8910,8910,8910,8910,0
|
|
20231201,142100,341526780,8910,8910,8910,8910,0
|
|
20231201,142000,341526780,8910,8920,8920,8910,300
|
|
20231201,141900,338853750,8940,8940,8940,8940,0
|
|
20231201,141800,338853750,8940,8940,8940,8940,0
|
|
20231201,141700,338853750,8940,8940,8940,8940,0
|
|
20231201,141600,338853750,8940,8940,8940,8940,0
|
|
20231201,141500,338853750,8940,8940,8940,8940,0
|
|
20231201,141400,338853750,8940,8940,8940,8940,0
|
|
20231201,141300,338853750,8940,8940,8940,8940,396
|
|
20231201,141200,335313510,8940,8940,8940,8940,0
|
|
20231201,141100,335313510,8940,8940,8940,8940,500
|
|
20231201,141000,330843510,8940,8940,8940,8940,872
|
|
20231201,140900,323047830,8950,8950,8950,8950,0
|
|
20231201,140800,323047830,8950,8950,8950,8950,0
|
|
20231201,140700,323047830,8950,8950,8950,8950,10
|
|
20231201,140600,322958330,8950,8950,8950,8950,328
|
|
20231201,140500,320022730,8940,8940,8940,8940,0
|
|
20231201,140400,320022730,8940,8940,8940,8940,1252
|
|
20231201,140300,308829850,8950,8950,8950,8950,0
|
|
20231201,140200,308829850,8950,8950,8950,8950,1
|
|
20231201,140100,308820900,8910,8920,8920,8910,85
|
|
20231201,140000,308062740,8950,8950,8950,8950,1
|
|
20231201,135900,308053790,8950,8950,8950,8950,0
|
|
20231201,135800,308053790,8950,8950,8950,8950,0
|
|
20231201,135700,308053790,8950,8950,8950,8950,0
|
|
20231201,135600,308053790,8950,8950,8950,8950,0
|
|
20231201,135500,308053790,8950,8950,8950,8950,0
|
|
20231201,135400,308053790,8950,8950,8950,8950,0
|
|
20231201,135300,308053790,8950,8950,8950,8950,0
|
|
20231201,135200,308053790,8950,8950,8950,8950,0
|
|
20231201,135100,308053790,8950,8950,8950,8950,0
|
|
20231201,135000,308053790,8950,8950,8950,8950,0
|
|
20231201,134900,308053790,8950,8950,8950,8950,0
|
|
20231201,134800,308053790,8950,8950,8950,8950,102
|
|
20231201,134700,307140890,8950,8950,8950,8950,64
|
|
20231201,134600,306568090,8950,8950,8950,8950,0
|
|
20231201,134500,306568090,8950,8950,8950,8950,7
|
|
20231201,134400,306505440,8950,8950,8950,8950,1
|
|
20231201,134300,306496490,8950,8950,8950,8950,0
|
|
20231201,134200,306496490,8950,8950,8950,8950,0
|
|
20231201,134100,306496490,8950,8950,8950,8950,1
|
|
20231201,134000,306487540,8960,8960,8960,8960,0
|
|
20231201,133900,306487540,8960,8960,8960,8960,5
|
|
20231201,133800,306442740,8950,8950,8950,8950,930
|
|
20231201,133700,298119240,8950,8950,8950,8950,0
|
|
20231201,133600,298119240,8950,8950,8950,8950,0
|
|
20231201,133500,298119240,8950,8950,8950,8950,0
|
|
20231201,133400,298119240,8950,8950,8950,8950,0
|
|
20231201,133300,298119240,8950,8950,8950,8950,0
|
|
20231201,133200,298119240,8950,8950,8950,8950,0
|
|
20231201,133100,298119240,8950,8950,8950,8950,116
|
|
20231201,133000,297081040,8950,8950,8950,8950,0
|
|
20231201,132900,297081040,8950,8950,8950,8950,0
|
|
20231201,132800,297081040,8950,8950,8950,8950,5
|
|
20231201,132700,297036290,8940,8940,8940,8940,0
|
|
20231201,132600,297036290,8940,8940,8940,8940,0
|
|
20231201,132500,297036290,8940,8940,8940,8940,0
|
|
20231201,132400,297036290,8940,8940,8940,8940,0
|
|
20231201,132300,297036290,8940,8940,8940,8940,0
|
|
20231201,132200,297036290,8940,8940,8940,8940,0
|
|
20231201,132100,297036290,8940,8940,8940,8940,200
|
|
20231201,132000,295248290,8950,8950,8950,8950,0
|
|
20231201,131900,295248290,8950,8950,8950,8950,11
|
|
20231201,131800,295149840,8950,8950,8950,8950,0
|
|
20231201,131700,295149840,8950,8950,8950,8950,5
|
|
20231201,131600,295105090,8940,8940,8940,8940,982
|
|
20231201,131500,286326010,8940,8940,8940,8940,0
|
|
20231201,131400,286326010,8940,8940,8940,8940,827
|
|
20231201,131300,278932630,8940,8940,8940,8940,0
|
|
20231201,131200,278932630,8940,8940,8940,8940,0
|
|
20231201,131100,278932630,8940,8940,8940,8940,0
|
|
20231201,131000,278932630,8940,8940,8940,8940,1195
|
|
20231201,130900,268249330,8940,8940,8940,8940,0
|
|
20231201,130800,268249330,8940,8930,8940,8930,15
|
|
20231201,130700,268115330,8910,8910,8910,8910,0
|
|
20231201,130600,268115330,8910,8910,8910,8910,0
|
|
20231201,130500,268115330,8910,8910,8910,8910,0
|
|
20231201,130400,268115330,8910,8910,8910,8910,0
|
|
20231201,130300,268115330,8910,8910,8910,8910,0
|
|
20231201,130200,268115330,8910,8910,8910,8910,0
|
|
20231201,130100,268115330,8910,8910,8910,8910,0
|
|
20231201,130000,268115330,8910,8910,8910,8910,0
|
|
20231201,125900,268115330,8910,8910,8910,8910,0
|
|
20231201,125800,268115330,8910,8910,8910,8910,0
|
|
20231201,125700,268115330,8910,8910,8910,8910,498
|
|
20231201,125600,263678150,8910,8910,8910,8910,0
|
|
20231201,125500,263678150,8910,8910,8910,8910,0
|
|
20231201,125400,263678150,8910,8910,8910,8910,0
|
|
20231201,125300,263678150,8910,8910,8910,8910,0
|
|
20231201,125200,263678150,8910,8920,8920,8910,466
|
|
20231201,125100,259525550,8920,8920,8920,8920,0
|
|
20231201,125000,259525550,8920,8920,8920,8920,0
|
|
20231201,124900,259525550,8920,8920,8920,8920,10
|
|
20231201,124800,259436350,8920,8920,8920,8920,0
|
|
20231201,124700,259436350,8920,8920,8920,8920,36
|
|
20231201,124600,259115230,8910,8910,8910,8910,5
|
|
20231201,124500,259070680,8940,8940,8940,8940,177
|
|
20231201,124400,257488300,8940,8940,8940,8940,0
|
|
20231201,124300,257488300,8940,8940,8940,8940,0
|
|
20231201,124200,257488300,8940,8940,8940,8940,0
|
|
20231201,124100,257488300,8940,8940,8940,8940,0
|
|
20231201,124000,257488300,8940,8940,8940,8940,0
|
|
20231201,123900,257488300,8940,8940,8940,8940,4
|
|
20231201,123800,257452540,8940,8940,8940,8940,0
|
|
20231201,123700,257452540,8940,8940,8940,8940,0
|
|
20231201,123600,257452540,8940,8940,8940,8940,46
|
|
20231201,123500,257041300,8960,8960,8960,8960,0
|
|
20231201,123400,257041300,8960,8960,8960,8960,0
|
|
20231201,123300,257041300,8960,8960,8960,8960,0
|
|
20231201,123200,257041300,8960,8960,8960,8960,0
|
|
20231201,123100,257041300,8960,8960,8960,8960,0
|
|
20231201,123000,257041300,8960,8960,8960,8960,0
|
|
20231201,122900,257041300,8960,8960,8960,8960,0
|
|
20231201,122800,257041300,8960,8960,8960,8910,52
|
|
20231201,122700,256575430,8960,8960,8960,8960,3
|
|
20231201,122600,256548550,8960,8960,8960,8960,443
|
|
20231201,122500,252579270,8960,8940,8960,8940,457
|
|
20231201,122400,248489630,8920,8920,8920,8920,0
|
|
20231201,122300,248489630,8920,8950,8950,8920,429
|
|
20231201,122200,244662920,8940,8940,8940,8940,109
|
|
20231201,122100,243688460,8940,8940,8940,8940,0
|
|
20231201,122000,243688460,8940,8940,8940,8940,0
|
|
20231201,121900,243688460,8940,8940,8940,8940,0
|
|
20231201,121800,243688460,8940,8940,8940,8940,0
|
|
20231201,121700,243688460,8940,8940,8940,8940,20
|
|
20231201,121600,243509660,8910,8910,8910,8910,0
|
|
20231201,121500,243509660,8910,8910,8910,8910,280
|
|
20231201,121400,241014860,8930,8930,8930,8930,0
|
|
20231201,121300,241014860,8930,8930,8930,8930,1428
|
|
20231201,121200,228262820,8940,8940,8940,8940,0
|
|
20231201,121100,228262820,8940,8940,8940,8940,0
|
|
20231201,121000,228262820,8940,8940,8940,8940,0
|
|
20231201,120900,228262820,8940,8940,8940,8940,0
|
|
20231201,120800,228262820,8940,8940,8940,8940,0
|
|
20231201,120700,228262820,8940,8940,8940,8940,1350
|
|
20231201,120600,216193820,8940,8940,8940,8940,100
|
|
20231201,120500,215299820,8940,8940,8940,8940,120
|
|
20231201,120400,214227020,8950,8950,8950,8950,0
|
|
20231201,120300,214227020,8950,8950,8950,8950,0
|
|
20231201,120200,214227020,8950,8950,8950,8950,0
|
|
20231201,120100,214227020,8950,8950,8950,8950,0
|
|
20231201,120000,214227020,8950,8950,8950,8950,10
|
|
20231201,115900,214137520,8950,8950,8950,8950,26
|
|
20231201,115800,213904820,8940,8940,8940,8940,0
|
|
20231201,115700,213904820,8940,8940,8940,8940,0
|
|
20231201,115600,213904820,8940,8940,8940,8940,0
|
|
20231201,115500,213904820,8940,8940,8940,8940,0
|
|
20231201,115400,213904820,8940,8940,8940,8940,5
|
|
20231201,115300,213860120,8940,8940,8940,8940,0
|
|
20231201,115200,213860120,8940,8940,8940,8940,0
|
|
20231201,115100,213860120,8940,8940,8940,8940,20
|
|
20231201,115000,213681320,8940,8940,8940,8940,0
|
|
20231201,114900,213681320,8940,8940,8940,8940,0
|
|
20231201,114800,213681320,8940,8940,8950,8940,137
|
|
20231201,114700,212456400,8950,8950,8950,8950,0
|
|
20231201,114600,212456400,8950,8950,8950,8950,0
|
|
20231201,114500,212456400,8950,8950,8950,8950,0
|
|
20231201,114400,212456400,8950,8940,8950,8940,260
|
|
20231201,114300,210131800,8940,8950,8950,8940,53
|
|
20231201,114200,209657650,8950,8950,8950,8950,0
|
|
20231201,114100,209657650,8950,8950,8950,8950,10
|
|
20231201,114000,209568150,8950,8950,8950,8950,0
|
|
20231201,113900,209568150,8950,8950,8950,8950,100
|
|
20231201,113800,208673150,8950,8950,8950,8950,0
|
|
20231201,113700,208673150,8950,8950,8950,8950,4
|
|
20231201,113600,208637350,8940,8940,8940,8940,20
|
|
20231201,113500,208458550,8940,8940,8940,8940,0
|
|
20231201,113400,208458550,8940,8940,8940,8940,11
|
|
20231201,113300,208360210,8940,8940,8940,8940,0
|
|
20231201,113200,208360210,8940,8950,8950,8940,1000
|
|
20231201,113100,199418430,8950,8950,8950,8950,0
|
|
20231201,113000,199418430,8950,8950,8950,8950,0
|
|
20231201,112900,199418430,8950,8950,8950,8950,0
|
|
20231201,112800,199418430,8950,8950,8950,8950,99
|
|
20231201,112700,198532380,8950,8950,8950,8950,0
|
|
20231201,112600,198532380,8950,8950,8950,8950,178
|
|
20231201,112500,196939280,8950,8950,8950,8950,23
|
|
20231201,112400,196733430,8950,8950,8950,8950,30
|
|
20231201,112300,196464930,8960,8960,8960,8960,0
|
|
20231201,112200,196464930,8960,8960,8960,8960,0
|
|
20231201,112100,196464930,8960,8960,8960,8960,0
|
|
20231201,112000,196464930,8960,8960,8960,8960,0
|
|
20231201,111900,196464930,8960,8960,8960,8960,80
|
|
20231201,111800,195748130,8960,8960,8960,8960,52
|
|
20231201,111700,195282210,8960,8960,8960,8960,54
|
|
20231201,111600,194798370,8960,8960,8960,8960,26
|
|
20231201,111500,194565410,8960,8960,8960,8960,124
|
|
20231201,111400,193454370,8970,8970,8970,8970,0
|
|
20231201,111300,193454370,8970,8970,8970,8970,0
|
|
20231201,111200,193454370,8970,8970,8970,8970,0
|
|
20231201,111100,193454370,8970,8970,8970,8970,180
|
|
20231201,111000,191839770,8970,8970,8970,8960,210
|
|
20231201,110900,189956150,8960,8950,8960,8950,1258
|
|
20231201,110800,178685470,8950,8950,8950,8950,740
|
|
20231201,110700,172062470,8940,8940,8940,8940,1295
|
|
20231201,110600,160485170,8930,8930,8930,8930,1
|
|
20231201,110500,160476240,8930,8930,8930,8930,125
|
|
20231201,110400,159359990,8930,8930,8930,8930,0
|
|
20231201,110300,159359990,8930,8930,8930,8930,0
|
|
20231201,110200,159359990,8930,8930,8930,8930,0
|
|
20231201,110100,159359990,8930,8930,8930,8930,150
|
|
20231201,110000,158020490,8940,8940,8940,8940,5
|
|
20231201,105900,157975790,8930,8930,8930,8930,16
|
|
20231201,105800,157832910,8950,8930,8950,8930,2379
|
|
20231201,105700,136576410,8930,8930,8930,8930,0
|
|
20231201,105600,136576410,8930,8930,8930,8930,0
|
|
20231201,105500,136576410,8930,8930,8930,8930,112
|
|
20231201,105400,135576250,8900,8900,8900,8900,0
|
|
20231201,105300,135576250,8900,8900,8900,8900,5
|
|
20231201,105200,135531750,8930,8930,8930,8930,0
|
|
20231201,105100,135531750,8930,8930,8930,8930,0
|
|
20231201,105000,135531750,8930,8930,8930,8930,0
|
|
20231201,104900,135531750,8930,8930,8930,8930,0
|
|
20231201,104800,135531750,8930,8930,8930,8930,0
|
|
20231201,104700,135531750,8930,8930,8930,8930,10
|
|
20231201,104600,135442450,8930,8930,8930,8930,0
|
|
20231201,104500,135442450,8930,8930,8930,8930,0
|
|
20231201,104400,135442450,8930,8930,8930,8930,0
|
|
20231201,104300,135442450,8930,8930,8930,8930,0
|
|
20231201,104200,135442450,8930,8930,8930,8930,0
|
|
20231201,104100,135442450,8930,8930,8930,8930,5
|
|
20231201,104000,135397800,8920,8920,8920,8920,100
|
|
20231201,103900,134505800,8920,8920,8920,8920,0
|
|
20231201,103800,134505800,8920,8920,8920,8920,0
|
|
20231201,103700,134505800,8920,8920,8920,8920,0
|
|
20231201,103600,134505800,8920,8910,8920,8910,195
|
|
20231201,103500,132767350,8910,8910,8910,8910,5
|
|
20231201,103400,132722800,8910,8910,8910,8910,0
|
|
20231201,103300,132722800,8910,8910,8910,8910,0
|
|
20231201,103200,132722800,8910,8910,8910,8910,0
|
|
20231201,103100,132722800,8910,8910,8910,8910,0
|
|
20231201,103000,132722800,8910,8910,8910,8910,0
|
|
20231201,102900,132722800,8910,8910,8910,8910,0
|
|
20231201,102800,132722800,8910,8910,8910,8910,0
|
|
20231201,102700,132722800,8910,8910,8910,8910,0
|
|
20231201,102600,132722800,8910,8910,8910,8910,0
|
|
20231201,102500,132722800,8910,8910,8910,8910,0
|
|
20231201,102400,132722800,8910,8910,8910,8910,1
|
|
20231201,102300,132713890,8940,8940,8940,8940,0
|
|
20231201,102200,132713890,8940,8940,8940,8940,0
|
|
20231201,102100,132713890,8940,8940,8940,8940,0
|
|
20231201,102000,132713890,8940,8940,8940,8940,0
|
|
20231201,101900,132713890,8940,8880,8940,8880,6
|
|
20231201,101800,132660550,8950,8950,8950,8950,0
|
|
20231201,101700,132660550,8950,8940,8950,8940,771
|
|
20231201,101600,125763210,8940,8930,8940,8930,491
|
|
20231201,101500,121375780,8930,8920,8930,8920,500
|
|
20231201,101400,116913030,8920,8920,8920,8920,0
|
|
20231201,101300,116913030,8920,8920,8920,8920,0
|
|
20231201,101200,116913030,8920,8920,8920,8920,0
|
|
20231201,101100,116913030,8920,8910,8920,8910,12
|
|
20231201,101000,116806050,8910,8910,8910,8910,0
|
|
20231201,100900,116806050,8910,8910,8910,8910,0
|
|
20231201,100800,116806050,8910,8910,8910,8910,0
|
|
20231201,100700,116806050,8910,8910,8910,8910,1
|
|
20231201,100600,116797140,8910,8910,8910,8910,187
|
|
20231201,100500,115130970,8930,8880,8930,8880,437
|
|
20231201,100400,111232320,8890,8890,8890,8890,0
|
|
20231201,100300,111232320,8890,8890,8890,8890,0
|
|
20231201,100200,111232320,8890,8890,8890,8890,0
|
|
20231201,100100,111232320,8890,8890,8890,8890,0
|
|
20231201,100000,111232320,8890,8890,8890,8890,1
|
|
20231201,095900,111223430,8850,8850,8850,8850,6
|
|
20231201,095800,111170330,8900,8900,8900,8900,0
|
|
20231201,095700,111170330,8900,8900,8900,8900,0
|
|
20231201,095600,111170330,8900,8900,8900,8900,78
|
|
20231201,095500,110476130,8900,8900,8900,8900,0
|
|
20231201,095400,110476130,8900,8900,8900,8900,2
|
|
20231201,095300,110458330,8890,8890,8890,8890,0
|
|
20231201,095200,110458330,8890,8890,8890,8890,0
|
|
20231201,095100,110458330,8890,8900,8900,8890,501
|
|
20231201,095000,106003430,8910,8920,8920,8910,96
|
|
20231201,094900,105147410,8920,8920,8920,8920,30
|
|
20231201,094800,104879810,8910,8910,8910,8910,5
|
|
20231201,094700,104835260,8910,8910,8910,8910,10
|
|
20231201,094600,104746160,8910,8910,8910,8910,406
|
|
20231201,094500,101128700,8910,8910,8910,8910,0
|
|
20231201,094400,101128700,8910,8910,8910,8910,94
|
|
20231201,094300,100291160,8930,8920,8930,8920,34
|
|
20231201,094200,99987590,8920,8920,8920,8920,5
|
|
20231201,094100,99942990,8940,8940,8940,8940,0
|
|
20231201,094000,99942990,8940,8940,8940,8940,0
|
|
20231201,093900,99942990,8940,8940,8940,8940,0
|
|
20231201,093800,99942990,8940,8920,8940,8920,160
|
|
20231201,093700,98513780,8920,8920,8920,8920,0
|
|
20231201,093600,98513780,8920,8910,8920,8910,1534
|
|
20231201,093500,84840610,8910,8910,8910,8910,0
|
|
20231201,093400,84840610,8910,8850,8910,8850,2
|
|
20231201,093300,84822850,8910,8910,8910,8910,500
|
|
20231201,093200,80367850,8910,8910,8910,8910,0
|
|
20231201,093100,80367850,8910,8910,8910,8910,90
|
|
20231201,093000,79565950,8910,8910,8910,8910,0
|
|
20231201,092900,79565950,8910,8910,8910,8910,278
|
|
20231201,092800,77088970,8910,8910,8910,8910,188
|
|
20231201,092700,75413890,8910,8880,8910,8880,200
|
|
20231201,092600,73633390,8880,8880,8880,8880,1
|
|
20231201,092500,73624510,8820,8820,8820,8820,0
|
|
20231201,092400,73624510,8820,8820,8820,8820,18
|
|
20231201,092300,73465750,8820,8820,8820,8820,6
|
|
20231201,092200,73412830,8820,8840,8840,8820,941
|
|
20231201,092100,65111410,8890,8890,8890,8890,0
|
|
20231201,092000,65111410,8890,8890,8890,8890,0
|
|
20231201,091900,65111410,8890,8890,8890,8890,0
|
|
20231201,091800,65111410,8890,8890,8890,8890,0
|
|
20231201,091700,65111410,8890,8890,8890,8890,1
|
|
20231201,091600,65102520,8900,8900,8900,8900,0
|
|
20231201,091500,65102520,8900,8900,8900,8900,1
|
|
20231201,091400,65093620,8890,8890,8890,8890,3000
|
|
20231201,091300,38423620,8890,8890,8890,8890,0
|
|
20231201,091200,38423620,8890,8890,8890,8890,0
|
|
20231201,091100,38423620,8890,8890,8890,8890,0
|
|
20231201,091000,38423620,8890,8890,8890,8890,0
|
|
20231201,090900,38423620,8890,8840,8890,8800,128
|
|
20231201,090800,37295280,8850,8850,8850,8850,0
|
|
20231201,090700,37295280,8850,8850,8850,8850,0
|
|
20231201,090600,37295280,8850,8920,8920,8850,612
|
|
20231201,090500,31844080,8940,8940,8940,8940,0
|
|
20231201,090400,31844080,8940,8940,8940,8940,0
|
|
20231201,090300,31844080,8940,8940,8940,8940,0
|
|
20231201,090200,31844080,8940,8940,8940,8940,0
|
|
20231201,090100,31844080,8940,8940,8940,8940,2
|
|
20231201,090000,31826200,8950,8950,8950,8950,3556
|