624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192100,99743910,3075,3075,3075,3075,532
|
|
20231201,192000,99743910,3075,3075,3075,3075,0
|
|
20231201,191900,99743910,3075,3075,3075,3075,0
|
|
20231201,191800,99743910,3075,3075,3075,3075,0
|
|
20231201,191700,99743910,3075,3075,3075,3075,0
|
|
20231201,191600,99743910,3075,3075,3075,3075,0
|
|
20231201,191500,99743910,3075,3075,3075,3075,0
|
|
20231201,191400,99743910,3075,3075,3075,3075,0
|
|
20231201,191300,99743910,3075,3075,3075,3075,0
|
|
20231201,191200,99743910,3075,3075,3075,3075,0
|
|
20231201,191100,99743910,3075,3075,3075,3075,0
|
|
20231201,191000,99743910,3075,3075,3075,3075,0
|
|
20231201,190900,99743910,3075,3075,3075,3075,0
|
|
20231201,190800,99743910,3075,3075,3075,3075,0
|
|
20231201,190700,99743910,3075,3075,3075,3075,0
|
|
20231201,190600,99743910,3075,3075,3075,3075,0
|
|
20231201,190500,99743910,3075,3075,3075,3075,0
|
|
20231201,190400,99743910,3075,3075,3075,3075,0
|
|
20231201,190300,99743910,3075,3075,3075,3075,0
|
|
20231201,190200,99743910,3075,3075,3075,3075,0
|
|
20231201,190100,99743910,3075,3075,3075,3075,0
|
|
20231201,190000,99743910,3075,3075,3075,3075,0
|
|
20231201,185900,99743910,3075,3075,3075,3075,0
|
|
20231201,185800,99743910,3075,3075,3075,3075,0
|
|
20231201,185700,99743910,3075,3075,3075,3075,0
|
|
20231201,185600,99743910,3075,3075,3075,3075,0
|
|
20231201,185500,99743910,3075,3075,3075,3075,0
|
|
20231201,185400,99743910,3075,3075,3075,3075,0
|
|
20231201,185300,99743910,3075,3075,3075,3075,0
|
|
20231201,185200,99743910,3075,3075,3075,3075,0
|
|
20231201,185100,99743910,3075,3075,3075,3075,532
|
|
20231201,185000,99743910,3075,3075,3075,3075,0
|
|
20231201,184900,99743910,3075,3075,3075,3075,0
|
|
20231201,184800,99743910,3075,3075,3075,3075,0
|
|
20231201,184700,99743910,3075,3075,3075,3075,0
|
|
20231201,184600,99743910,3075,3075,3075,3075,0
|
|
20231201,184500,99743910,3075,3075,3075,3075,0
|
|
20231201,184400,99743910,3075,3075,3075,3075,0
|
|
20231201,184300,99743910,3075,3075,3075,3075,0
|
|
20231201,184200,99743910,3075,3075,3075,3075,0
|
|
20231201,184100,99743910,3075,3075,3075,3075,0
|
|
20231201,184000,99743910,3075,3075,3075,3075,0
|
|
20231201,183900,99743910,3075,3075,3075,3075,0
|
|
20231201,183800,99743910,3075,3075,3075,3075,0
|
|
20231201,183700,99743910,3075,3075,3075,3075,0
|
|
20231201,183600,99743910,3075,3075,3075,3075,0
|
|
20231201,183500,99743910,3075,3075,3075,3075,0
|
|
20231201,183400,99743910,3075,3075,3075,3075,0
|
|
20231201,183300,99743910,3075,3075,3075,3075,0
|
|
20231201,183200,99743910,3075,3075,3075,3075,0
|
|
20231201,183100,99743910,3075,3075,3075,3075,0
|
|
20231201,183000,99743910,3075,3075,3075,3075,0
|
|
20231201,182900,99743910,3075,3075,3075,3075,0
|
|
20231201,182800,99743910,3075,3075,3075,3075,0
|
|
20231201,182700,99743910,3075,3075,3075,3075,0
|
|
20231201,182600,99743910,3075,3075,3075,3075,0
|
|
20231201,182500,99743910,3075,3075,3075,3075,0
|
|
20231201,182400,99743910,3075,3075,3075,3075,0
|
|
20231201,182300,99743910,3075,3075,3075,3075,0
|
|
20231201,182200,99743910,3075,3075,3075,3075,0
|
|
20231201,182100,99743910,3075,3075,3075,3075,532
|
|
20231201,182000,99743910,3075,3075,3075,3075,0
|
|
20231201,181900,99743910,3075,3075,3075,3075,0
|
|
20231201,181800,99743910,3075,3075,3075,3075,0
|
|
20231201,181700,99743910,3075,3075,3075,3075,0
|
|
20231201,181600,99743910,3075,3075,3075,3075,0
|
|
20231201,181500,99743910,3075,3075,3075,3075,0
|
|
20231201,181400,99743910,3075,3075,3075,3075,0
|
|
20231201,181300,99743910,3075,3075,3075,3075,0
|
|
20231201,181200,99743910,3075,3075,3075,3075,0
|
|
20231201,181100,99743910,3075,3075,3075,3075,0
|
|
20231201,181000,99743910,3075,3075,3075,3075,0
|
|
20231201,180900,99743910,3075,3075,3075,3075,0
|
|
20231201,180800,99743910,3075,3075,3075,3075,0
|
|
20231201,180700,99743910,3075,3075,3075,3075,0
|
|
20231201,180600,99743910,3075,3075,3075,3075,0
|
|
20231201,180500,99743910,3075,3075,3075,3075,0
|
|
20231201,180400,99743910,3075,3075,3075,3075,0
|
|
20231201,180300,99743910,3075,3075,3075,3075,0
|
|
20231201,180200,99743910,3075,3075,3075,3075,0
|
|
20231201,180100,99743910,3075,3075,3075,3075,0
|
|
20231201,180000,99743910,3075,3075,3075,3075,0
|
|
20231201,175900,99743910,3075,3075,3075,3075,0
|
|
20231201,175800,99743910,3075,3075,3075,3075,0
|
|
20231201,175700,99743910,3075,3075,3075,3075,0
|
|
20231201,175600,99743910,3075,3075,3075,3075,0
|
|
20231201,175500,99743910,3075,3075,3075,3075,0
|
|
20231201,175400,99743910,3075,3075,3075,3075,0
|
|
20231201,175300,99743910,3075,3075,3075,3075,0
|
|
20231201,175200,99743910,3075,3075,3075,3075,0
|
|
20231201,175100,99743910,3075,3075,3075,3075,532
|
|
20231201,175000,99743910,3075,3075,3075,3075,0
|
|
20231201,174900,99743910,3075,3075,3075,3075,0
|
|
20231201,174800,99743910,3075,3075,3075,3075,0
|
|
20231201,174700,99743910,3075,3075,3075,3075,0
|
|
20231201,174600,99743910,3075,3075,3075,3075,0
|
|
20231201,174500,99743910,3075,3075,3075,3075,0
|
|
20231201,174400,99743910,3075,3075,3075,3075,0
|
|
20231201,174300,99743910,3075,3075,3075,3075,0
|
|
20231201,174200,99743910,3075,3075,3075,3075,0
|
|
20231201,174100,99743910,3075,3075,3075,3075,0
|
|
20231201,174000,99743910,3075,3075,3075,3075,0
|
|
20231201,173900,99743910,3075,3075,3075,3075,0
|
|
20231201,173800,99743910,3075,3075,3075,3075,0
|
|
20231201,173700,99743910,3075,3075,3075,3075,0
|
|
20231201,173600,99743910,3075,3075,3075,3075,0
|
|
20231201,173500,99743910,3075,3075,3075,3075,0
|
|
20231201,173400,99743910,3075,3075,3075,3075,0
|
|
20231201,173300,99743910,3075,3075,3075,3075,0
|
|
20231201,173200,99743910,3075,3075,3075,3075,0
|
|
20231201,173100,99743910,3075,3075,3075,3075,0
|
|
20231201,173000,99743910,3075,3075,3075,3075,0
|
|
20231201,172900,99743910,3075,3075,3075,3075,0
|
|
20231201,172800,99743910,3075,3075,3075,3075,0
|
|
20231201,172700,99743910,3075,3075,3075,3075,0
|
|
20231201,172600,99743910,3075,3075,3075,3075,0
|
|
20231201,172500,99743910,3075,3075,3075,3075,0
|
|
20231201,172400,99743910,3075,3075,3075,3075,0
|
|
20231201,172300,99743910,3075,3075,3075,3075,0
|
|
20231201,172200,99743910,3075,3075,3075,3075,0
|
|
20231201,172100,99743910,3075,3075,3075,3075,532
|
|
20231201,172000,99743910,3075,3075,3075,3075,0
|
|
20231201,171900,99743910,3075,3075,3075,3075,0
|
|
20231201,171800,99743910,3075,3075,3075,3075,0
|
|
20231201,171700,99743910,3075,3075,3075,3075,0
|
|
20231201,171600,99743910,3075,3075,3075,3075,0
|
|
20231201,171500,99743910,3075,3075,3075,3075,0
|
|
20231201,171400,99743910,3075,3075,3075,3075,0
|
|
20231201,171300,99743910,3075,3075,3075,3075,0
|
|
20231201,171200,99743910,3075,3075,3075,3075,0
|
|
20231201,171100,99743910,3075,3075,3075,3075,0
|
|
20231201,171000,99743910,3075,3075,3075,3075,0
|
|
20231201,170900,99743910,3075,3075,3075,3075,0
|
|
20231201,170800,99743910,3075,3075,3075,3075,0
|
|
20231201,170700,99743910,3075,3075,3075,3075,0
|
|
20231201,170600,99743910,3075,3075,3075,3075,0
|
|
20231201,170500,99743910,3075,3075,3075,3075,0
|
|
20231201,170400,99743910,3075,3075,3075,3075,0
|
|
20231201,170300,99743910,3075,3075,3075,3075,0
|
|
20231201,170200,99743910,3075,3075,3075,3075,0
|
|
20231201,170100,99743910,3075,3075,3075,3075,0
|
|
20231201,170000,99743910,3075,3075,3075,3075,0
|
|
20231201,165900,99743910,3075,3075,3075,3075,0
|
|
20231201,165800,99743910,3075,3075,3075,3075,0
|
|
20231201,165700,99743910,3075,3075,3075,3075,0
|
|
20231201,165600,99743910,3075,3075,3075,3075,0
|
|
20231201,165500,99743910,3075,3075,3075,3075,0
|
|
20231201,165400,99743910,3075,3075,3075,3075,0
|
|
20231201,165300,99743910,3075,3075,3075,3075,0
|
|
20231201,165200,99743910,3075,3075,3075,3075,0
|
|
20231201,165100,99743910,3075,3075,3075,3075,532
|
|
20231201,165000,99743910,3075,3075,3075,3075,0
|
|
20231201,164900,99743910,3075,3075,3075,3075,0
|
|
20231201,164800,99743910,3075,3075,3075,3075,0
|
|
20231201,164700,99743910,3075,3075,3075,3075,0
|
|
20231201,164600,99743910,3075,3075,3075,3075,0
|
|
20231201,164500,99743910,3075,3075,3075,3075,0
|
|
20231201,164400,99743910,3075,3075,3075,3075,0
|
|
20231201,164300,99743910,3075,3075,3075,3075,0
|
|
20231201,164200,99743910,3075,3075,3075,3075,0
|
|
20231201,164100,99743910,3075,3075,3075,3075,0
|
|
20231201,164000,99743910,3075,3075,3075,3075,0
|
|
20231201,163900,99743910,3075,3075,3075,3075,0
|
|
20231201,163800,99743910,3075,3075,3075,3075,0
|
|
20231201,163700,99743910,3075,3075,3075,3075,0
|
|
20231201,163600,99743910,3075,3075,3075,3075,0
|
|
20231201,163500,99743910,3075,3075,3075,3075,0
|
|
20231201,163400,99743910,3075,3075,3075,3075,0
|
|
20231201,163300,99743910,3075,3075,3075,3075,0
|
|
20231201,163200,99743910,3075,3075,3075,3075,0
|
|
20231201,163100,99743910,3075,3075,3075,3075,0
|
|
20231201,163000,99743910,3075,3075,3075,3075,0
|
|
20231201,162900,99743910,3075,3075,3075,3075,0
|
|
20231201,162800,99743910,3075,3075,3075,3075,0
|
|
20231201,162700,99743910,3075,3075,3075,3075,0
|
|
20231201,162600,99743910,3075,3075,3075,3075,0
|
|
20231201,162500,99743910,3075,3075,3075,3075,0
|
|
20231201,162400,99743910,3075,3075,3075,3075,0
|
|
20231201,162300,99743910,3075,3075,3075,3075,0
|
|
20231201,162200,99743910,3075,3075,3075,3075,0
|
|
20231201,162100,99743910,3075,3075,3075,3075,532
|
|
20231201,162000,99743910,3075,3075,3075,3075,0
|
|
20231201,161900,99743910,3075,3075,3075,3075,0
|
|
20231201,161800,99743910,3075,3075,3075,3075,0
|
|
20231201,161700,99743910,3075,3075,3075,3075,0
|
|
20231201,161600,99743910,3075,3075,3075,3075,0
|
|
20231201,161500,99743910,3075,3075,3075,3075,0
|
|
20231201,161400,99743910,3075,3075,3075,3075,0
|
|
20231201,161300,99743910,3075,3075,3075,3075,0
|
|
20231201,161200,99743910,3075,3075,3075,3075,0
|
|
20231201,161100,99743910,3075,3075,3075,3075,0
|
|
20231201,161000,99743910,3075,3075,3075,3075,0
|
|
20231201,160900,99743910,3075,3075,3075,3075,0
|
|
20231201,160800,99743910,3075,3075,3075,3075,0
|
|
20231201,160700,99743910,3075,3075,3075,3075,0
|
|
20231201,160600,99743910,3075,3075,3075,3075,0
|
|
20231201,160500,99743910,3075,3075,3075,3075,0
|
|
20231201,160400,99743910,3075,3075,3075,3075,0
|
|
20231201,160300,99743910,3075,3075,3075,3075,0
|
|
20231201,160200,99743910,3075,3075,3075,3075,0
|
|
20231201,160100,99743910,3075,3075,3075,3075,0
|
|
20231201,160000,99743910,3075,3075,3075,3075,0
|
|
20231201,155900,99743910,3075,3075,3075,3075,0
|
|
20231201,155800,99743910,3075,3075,3075,3075,0
|
|
20231201,155700,99743910,3075,3075,3075,3075,0
|
|
20231201,155600,99743910,3075,3075,3075,3075,0
|
|
20231201,155500,99743910,3075,3075,3075,3075,0
|
|
20231201,155400,99743910,3075,3075,3075,3075,0
|
|
20231201,155300,99743910,3075,3075,3075,3075,0
|
|
20231201,155200,99743910,3075,3075,3075,3075,0
|
|
20231201,155100,99743910,3075,3075,3075,3075,532
|
|
20231201,155000,99743910,3075,3075,3075,3075,0
|
|
20231201,154900,99743910,3075,3075,3075,3075,0
|
|
20231201,154800,99743910,3075,3075,3075,3075,0
|
|
20231201,154700,99743910,3075,3075,3075,3075,0
|
|
20231201,154600,99743910,3075,3075,3075,3075,0
|
|
20231201,154500,99743910,3075,3075,3075,3075,0
|
|
20231201,154400,99743910,3075,3075,3075,3075,0
|
|
20231201,154300,99743910,3075,3075,3075,3075,0
|
|
20231201,154200,99743910,3075,3075,3075,3075,0
|
|
20231201,154100,99743910,3075,3075,3075,3075,0
|
|
20231201,154000,99743910,3075,3075,3075,3075,0
|
|
20231201,153900,99743910,3075,3075,3075,3075,0
|
|
20231201,153800,99743910,3075,3075,3075,3075,0
|
|
20231201,153700,99743910,3075,3075,3075,3075,0
|
|
20231201,153600,99743910,3075,3075,3075,3075,0
|
|
20231201,153500,99743910,3075,3075,3075,3075,0
|
|
20231201,153400,99743910,3075,3075,3075,3075,0
|
|
20231201,153300,99743910,3075,3075,3075,3075,0
|
|
20231201,153200,99743910,3075,3075,3075,3075,0
|
|
20231201,153100,99743910,3075,3075,3075,3075,0
|
|
20231201,153000,99743910,3075,3075,3075,3075,532
|
|
20231201,152900,98108010,3070,3070,3070,3070,0
|
|
20231201,152800,98108010,3070,3070,3070,3070,0
|
|
20231201,152700,98108010,3070,3070,3070,3070,0
|
|
20231201,152600,98108010,3070,3070,3070,3070,0
|
|
20231201,152500,98108010,3070,3070,3070,3070,0
|
|
20231201,152400,98108010,3070,3070,3070,3070,0
|
|
20231201,152300,98108010,3070,3070,3070,3070,0
|
|
20231201,152200,98108010,3070,3070,3070,3070,0
|
|
20231201,152100,98108010,3070,3070,3070,3070,0
|
|
20231201,152000,98108010,3070,3070,3070,3070,0
|
|
20231201,151900,98108010,3070,3075,3075,3070,123
|
|
20231201,151800,97729900,3070,3080,3080,3070,770
|
|
20231201,151700,95364085,3070,3070,3070,3070,0
|
|
20231201,151600,95364085,3070,3075,3075,3070,1485
|
|
20231201,151500,90798335,3075,3075,3075,3075,0
|
|
20231201,151400,90798335,3075,3075,3075,3075,17
|
|
20231201,151300,90746060,3080,3080,3080,3080,0
|
|
20231201,151200,90746060,3080,3080,3080,3080,1
|
|
20231201,151100,90742980,3075,3075,3075,3075,0
|
|
20231201,151000,90742980,3075,3075,3075,3075,0
|
|
20231201,150900,90742980,3075,3075,3075,3075,667
|
|
20231201,150800,88691955,3080,3080,3080,3080,1
|
|
20231201,150700,88688875,3075,3075,3075,3075,0
|
|
20231201,150600,88688875,3075,3080,3080,3075,129
|
|
20231201,150500,88291700,3075,3075,3075,3075,0
|
|
20231201,150400,88291700,3075,3075,3075,3075,0
|
|
20231201,150300,88291700,3075,3075,3075,3075,0
|
|
20231201,150200,88291700,3075,3075,3075,3075,100
|
|
20231201,150100,87984200,3075,3075,3075,3075,60
|
|
20231201,150000,87799700,3075,3075,3075,3075,0
|
|
20231201,145900,87799700,3075,3075,3075,3075,0
|
|
20231201,145800,87799700,3075,3075,3075,3075,0
|
|
20231201,145700,87799700,3075,3075,3075,3075,0
|
|
20231201,145600,87799700,3075,3075,3075,3075,0
|
|
20231201,145500,87799700,3075,3075,3075,3075,0
|
|
20231201,145400,87799700,3075,3075,3075,3075,0
|
|
20231201,145300,87799700,3075,3075,3075,3075,0
|
|
20231201,145200,87799700,3075,3075,3075,3075,0
|
|
20231201,145100,87799700,3075,3075,3075,3075,0
|
|
20231201,145000,87799700,3075,3075,3075,3075,0
|
|
20231201,144900,87799700,3075,3075,3075,3075,0
|
|
20231201,144800,87799700,3075,3070,3075,3070,2918
|
|
20231201,144700,78827615,3080,3080,3080,3080,0
|
|
20231201,144600,78827615,3080,3080,3080,3080,0
|
|
20231201,144500,78827615,3080,3080,3080,3080,0
|
|
20231201,144400,78827615,3080,3080,3080,3080,0
|
|
20231201,144300,78827615,3080,3075,3080,3070,808
|
|
20231201,144200,76344755,3075,3075,3075,3075,70
|
|
20231201,144100,76129505,3075,3075,3075,3075,0
|
|
20231201,144000,76129505,3075,3080,3080,3075,36
|
|
20231201,143900,76018705,3080,3080,3080,3080,0
|
|
20231201,143800,76018705,3080,3080,3080,3080,0
|
|
20231201,143700,76018705,3080,3080,3080,3080,0
|
|
20231201,143600,76018705,3080,3080,3080,3080,0
|
|
20231201,143500,76018705,3080,3080,3080,3080,0
|
|
20231201,143400,76018705,3080,3080,3080,3080,0
|
|
20231201,143300,76018705,3080,3080,3080,3080,0
|
|
20231201,143200,76018705,3080,3080,3080,3080,6
|
|
20231201,143100,76000225,3075,3075,3075,3075,115
|
|
20231201,143000,75646600,3075,3075,3075,3075,0
|
|
20231201,142900,75646600,3075,3075,3075,3075,1333
|
|
20231201,142800,71547625,3075,3075,3075,3075,0
|
|
20231201,142700,71547625,3075,3075,3075,3075,0
|
|
20231201,142600,71547625,3075,3075,3075,3075,0
|
|
20231201,142500,71547625,3075,3075,3075,3075,452
|
|
20231201,142400,70157725,3075,3075,3075,3075,0
|
|
20231201,142300,70157725,3075,3075,3075,3075,0
|
|
20231201,142200,70157725,3075,3075,3075,3075,65
|
|
20231201,142100,69957850,3075,3075,3075,3075,0
|
|
20231201,142000,69957850,3075,3075,3075,3075,0
|
|
20231201,141900,69957850,3075,3075,3075,3075,340
|
|
20231201,141800,68912350,3075,3075,3075,3075,14
|
|
20231201,141700,68869300,3075,3075,3075,3075,26
|
|
20231201,141600,68789350,3070,3075,3075,3070,115
|
|
20231201,141500,68435800,3070,3070,3070,3070,32
|
|
20231201,141400,68337560,3070,3075,3075,3070,1337
|
|
20231201,141300,64230840,3080,3080,3080,3080,0
|
|
20231201,141200,64230840,3080,3080,3080,3080,0
|
|
20231201,141100,64230840,3080,3080,3080,3080,0
|
|
20231201,141000,64230840,3080,3080,3080,3080,0
|
|
20231201,140900,64230840,3080,3080,3080,3080,0
|
|
20231201,140800,64230840,3080,3080,3080,3080,0
|
|
20231201,140700,64230840,3080,3080,3080,3080,0
|
|
20231201,140600,64230840,3080,3080,3080,3080,0
|
|
20231201,140500,64230840,3080,3080,3080,3080,0
|
|
20231201,140400,64230840,3080,3080,3080,3080,0
|
|
20231201,140300,64230840,3080,3080,3080,3080,0
|
|
20231201,140200,64230840,3080,3080,3080,3080,0
|
|
20231201,140100,64230840,3080,3080,3080,3080,0
|
|
20231201,140000,64230840,3080,3080,3080,3080,0
|
|
20231201,135900,64230840,3080,3080,3080,3080,0
|
|
20231201,135800,64230840,3080,3075,3080,3075,40
|
|
20231201,135700,64107835,3075,3080,3080,3075,124
|
|
20231201,135600,63726530,3075,3075,3075,3075,0
|
|
20231201,135500,63726530,3075,3075,3075,3075,99
|
|
20231201,135400,63422105,3075,3075,3075,3075,2010
|
|
20231201,135300,57241355,3075,3075,3075,3075,0
|
|
20231201,135200,57241355,3075,3075,3075,3075,0
|
|
20231201,135100,57241355,3075,3075,3075,3075,0
|
|
20231201,135000,57241355,3075,3075,3075,3075,31
|
|
20231201,134900,57146030,3075,3075,3075,3075,369
|
|
20231201,134800,56011355,3075,3075,3075,3075,0
|
|
20231201,134700,56011355,3075,3075,3075,3075,0
|
|
20231201,134600,56011355,3075,3075,3075,3075,0
|
|
20231201,134500,56011355,3075,3075,3075,3075,0
|
|
20231201,134400,56011355,3075,3075,3075,3075,0
|
|
20231201,134300,56011355,3075,3075,3075,3075,0
|
|
20231201,134200,56011355,3075,3075,3075,3075,0
|
|
20231201,134100,56011355,3075,3075,3075,3075,0
|
|
20231201,134000,56011355,3075,3075,3075,3075,0
|
|
20231201,133900,56011355,3075,3075,3075,3075,0
|
|
20231201,133800,56011355,3075,3075,3075,3075,0
|
|
20231201,133700,56011355,3075,3075,3075,3075,0
|
|
20231201,133600,56011355,3075,3075,3075,3075,0
|
|
20231201,133500,56011355,3075,3075,3075,3075,0
|
|
20231201,133400,56011355,3075,3080,3080,3075,34
|
|
20231201,133300,55906800,3075,3075,3075,3075,0
|
|
20231201,133200,55906800,3075,3075,3075,3075,0
|
|
20231201,133100,55906800,3075,3075,3075,3075,0
|
|
20231201,133000,55906800,3075,3075,3075,3075,0
|
|
20231201,132900,55906800,3075,3075,3075,3075,0
|
|
20231201,132800,55906800,3075,3075,3080,3075,587
|
|
20231201,132700,54099965,3075,3075,3075,3075,0
|
|
20231201,132600,54099965,3075,3075,3075,3075,0
|
|
20231201,132500,54099965,3075,3075,3075,3075,0
|
|
20231201,132400,54099965,3075,3075,3075,3075,0
|
|
20231201,132300,54099965,3075,3075,3075,3075,0
|
|
20231201,132200,54099965,3075,3075,3075,3075,0
|
|
20231201,132100,54099965,3075,3075,3075,3075,0
|
|
20231201,132000,54099965,3075,3075,3075,3075,0
|
|
20231201,131900,54099965,3075,3075,3075,3075,0
|
|
20231201,131800,54099965,3075,3075,3075,3075,0
|
|
20231201,131700,54099965,3075,3080,3080,3075,83
|
|
20231201,131600,53844735,3080,3080,3080,3080,0
|
|
20231201,131500,53844735,3080,3080,3080,3080,0
|
|
20231201,131400,53844735,3080,3080,3080,3080,0
|
|
20231201,131300,53844735,3080,3080,3080,3080,0
|
|
20231201,131200,53844735,3080,3080,3080,3080,0
|
|
20231201,131100,53844735,3080,3080,3080,3080,0
|
|
20231201,131000,53844735,3080,3080,3080,3080,0
|
|
20231201,130900,53844735,3080,3080,3080,3080,0
|
|
20231201,130800,53844735,3080,3080,3080,3080,0
|
|
20231201,130700,53844735,3080,3080,3080,3080,0
|
|
20231201,130600,53844735,3080,3080,3080,3080,0
|
|
20231201,130500,53844735,3080,3080,3080,3080,0
|
|
20231201,130400,53844735,3080,3080,3080,3080,0
|
|
20231201,130300,53844735,3080,3080,3080,3080,0
|
|
20231201,130200,53844735,3080,3080,3080,3080,0
|
|
20231201,130100,53844735,3080,3080,3080,3080,0
|
|
20231201,130000,53844735,3080,3080,3080,3080,0
|
|
20231201,125900,53844735,3080,3080,3080,3080,0
|
|
20231201,125800,53844735,3080,3080,3080,3080,0
|
|
20231201,125700,53844735,3080,3080,3080,3080,0
|
|
20231201,125600,53844735,3080,3080,3080,3080,0
|
|
20231201,125500,53844735,3080,3080,3080,3080,32
|
|
20231201,125400,53746175,3075,3075,3075,3075,128
|
|
20231201,125300,53352575,3080,3080,3080,3080,0
|
|
20231201,125200,53352575,3080,3080,3080,3080,1
|
|
20231201,125100,53349495,3075,3075,3075,3075,0
|
|
20231201,125000,53349495,3075,3075,3075,3075,99
|
|
20231201,124900,53045070,3075,3075,3075,3075,0
|
|
20231201,124800,53045070,3075,3075,3075,3075,0
|
|
20231201,124700,53045070,3075,3075,3075,3075,0
|
|
20231201,124600,53045070,3075,3075,3075,3075,24
|
|
20231201,124500,52971270,3075,3075,3075,3075,200
|
|
20231201,124400,52356270,3080,3080,3080,3080,0
|
|
20231201,124300,52356270,3080,3080,3080,3080,0
|
|
20231201,124200,52356270,3080,3080,3080,3080,0
|
|
20231201,124100,52356270,3080,3080,3080,3080,0
|
|
20231201,124000,52356270,3080,3080,3080,3080,0
|
|
20231201,123900,52356270,3080,3080,3080,3080,0
|
|
20231201,123800,52356270,3080,3080,3080,3080,0
|
|
20231201,123700,52356270,3080,3075,3080,3075,143
|
|
20231201,123600,51916470,3075,3075,3075,3075,0
|
|
20231201,123500,51916470,3075,3075,3075,3075,0
|
|
20231201,123400,51916470,3075,3080,3080,3075,85
|
|
20231201,123300,51655090,3075,3075,3075,3075,0
|
|
20231201,123200,51655090,3075,3075,3075,3075,0
|
|
20231201,123100,51655090,3075,3075,3075,3075,0
|
|
20231201,123000,51655090,3075,3080,3080,3075,115
|
|
20231201,122900,51300965,3080,3080,3080,3080,0
|
|
20231201,122800,51300965,3080,3080,3080,3080,1
|
|
20231201,122700,51297885,3080,3080,3080,3080,0
|
|
20231201,122600,51297885,3080,3080,3080,3080,0
|
|
20231201,122500,51297885,3080,3080,3080,3080,0
|
|
20231201,122400,51297885,3080,3080,3080,3080,0
|
|
20231201,122300,51297885,3080,3080,3080,3080,0
|
|
20231201,122200,51297885,3080,3080,3080,3080,33
|
|
20231201,122100,51196245,3075,3075,3075,3075,27
|
|
20231201,122000,51113220,3075,3075,3075,3075,0
|
|
20231201,121900,51113220,3075,3075,3075,3075,0
|
|
20231201,121800,51113220,3075,3075,3075,3075,0
|
|
20231201,121700,51113220,3075,3075,3075,3075,1
|
|
20231201,121600,51110145,3075,3075,3075,3075,997
|
|
20231201,121500,48044370,3075,3075,3075,3075,0
|
|
20231201,121400,48044370,3075,3075,3075,3075,3
|
|
20231201,121300,48035145,3080,3080,3080,3080,0
|
|
20231201,121200,48035145,3080,3080,3080,3080,0
|
|
20231201,121100,48035145,3080,3080,3080,3080,0
|
|
20231201,121000,48035145,3080,3080,3080,3080,0
|
|
20231201,120900,48035145,3080,3080,3080,3080,0
|
|
20231201,120800,48035145,3080,3080,3080,3080,0
|
|
20231201,120700,48035145,3080,3080,3080,3080,2
|
|
20231201,120600,48028985,3075,3075,3075,3075,0
|
|
20231201,120500,48028985,3075,3075,3075,3075,796
|
|
20231201,120400,45581285,3085,3085,3085,3085,0
|
|
20231201,120300,45581285,3085,3085,3085,3085,0
|
|
20231201,120200,45581285,3085,3085,3085,3085,0
|
|
20231201,120100,45581285,3085,3085,3085,3085,0
|
|
20231201,120000,45581285,3085,3085,3085,3085,0
|
|
20231201,115900,45581285,3085,3085,3085,3085,0
|
|
20231201,115800,45581285,3085,3085,3085,3085,0
|
|
20231201,115700,45581285,3085,3085,3085,3085,0
|
|
20231201,115600,45581285,3085,3085,3085,3085,0
|
|
20231201,115500,45581285,3085,3085,3085,3085,0
|
|
20231201,115400,45581285,3085,3085,3085,3085,0
|
|
20231201,115300,45581285,3085,3085,3085,3085,0
|
|
20231201,115200,45581285,3085,3085,3085,3085,0
|
|
20231201,115100,45581285,3085,3085,3085,3085,0
|
|
20231201,115000,45581285,3085,3085,3085,3085,0
|
|
20231201,114900,45581285,3085,3085,3085,3085,0
|
|
20231201,114800,45581285,3085,3085,3085,3085,0
|
|
20231201,114700,45581285,3085,3085,3085,3085,0
|
|
20231201,114600,45581285,3085,3080,3085,3080,24
|
|
20231201,114500,45507360,3080,3080,3080,3080,2
|
|
20231201,114400,45501200,3075,3075,3075,3075,10
|
|
20231201,114300,45470450,3075,3075,3075,3075,10
|
|
20231201,114200,45439700,3075,3075,3075,3075,0
|
|
20231201,114100,45439700,3075,3075,3075,3075,10
|
|
20231201,114000,45408950,3075,3080,3080,3075,11
|
|
20231201,113900,45375120,3075,3075,3075,3075,0
|
|
20231201,113800,45375120,3075,3075,3075,3075,12
|
|
20231201,113700,45338220,3075,3075,3075,3075,0
|
|
20231201,113600,45338220,3075,3075,3075,3075,12
|
|
20231201,113500,45301320,3075,3075,3075,3075,20
|
|
20231201,113400,45239820,3075,3075,3075,3075,0
|
|
20231201,113300,45239820,3075,3075,3075,3075,0
|
|
20231201,113200,45239820,3075,3075,3075,3075,21
|
|
20231201,113100,45175245,3075,3075,3075,3075,0
|
|
20231201,113000,45175245,3075,3075,3075,3075,0
|
|
20231201,112900,45175245,3075,3075,3075,3075,21
|
|
20231201,112800,45110670,3075,3075,3075,3075,0
|
|
20231201,112700,45110670,3075,3075,3075,3075,0
|
|
20231201,112600,45110670,3075,3075,3075,3075,21
|
|
20231201,112500,45046095,3075,3075,3075,3075,0
|
|
20231201,112400,45046095,3075,3075,3075,3075,22
|
|
20231201,112300,44978445,3075,3075,3075,3075,0
|
|
20231201,112200,44978445,3075,3075,3075,3075,0
|
|
20231201,112100,44978445,3075,3075,3075,3075,51
|
|
20231201,112000,44821620,3075,3075,3075,3075,0
|
|
20231201,111900,44821620,3075,3075,3075,3075,0
|
|
20231201,111800,44821620,3075,3075,3075,3075,22
|
|
20231201,111700,44753970,3075,3075,3075,3075,0
|
|
20231201,111600,44753970,3075,3075,3075,3075,22
|
|
20231201,111500,44686320,3075,3075,3075,3075,0
|
|
20231201,111400,44686320,3075,3075,3075,3075,64
|
|
20231201,111300,44489520,3080,3080,3080,3080,0
|
|
20231201,111200,44489520,3080,3080,3080,3080,0
|
|
20231201,111100,44489520,3080,3080,3080,3080,0
|
|
20231201,111000,44489520,3080,3080,3080,3080,0
|
|
20231201,110900,44489520,3080,3080,3080,3080,0
|
|
20231201,110800,44489520,3080,3080,3080,3080,0
|
|
20231201,110700,44489520,3080,3085,3085,3080,1104
|
|
20231201,110600,41089180,3085,3085,3085,3085,423
|
|
20231201,110500,39784225,3085,3085,3085,3085,16
|
|
20231201,110400,39734865,3085,3085,3085,3085,500
|
|
20231201,110300,38192365,3090,3090,3090,3090,45
|
|
20231201,110200,38053315,3095,3095,3095,3095,0
|
|
20231201,110100,38053315,3095,3095,3095,3090,802
|
|
20231201,110000,35575095,3090,3080,3090,3080,471
|
|
20231201,105900,34121990,3080,3080,3080,3080,0
|
|
20231201,105800,34121990,3080,3080,3080,3080,0
|
|
20231201,105700,34121990,3080,3080,3080,3080,0
|
|
20231201,105600,34121990,3080,3080,3080,3080,0
|
|
20231201,105500,34121990,3080,3080,3080,3080,0
|
|
20231201,105400,34121990,3080,3080,3080,3080,400
|
|
20231201,105300,32889990,3080,3080,3080,3080,0
|
|
20231201,105200,32889990,3080,3080,3080,3080,0
|
|
20231201,105100,32889990,3080,3080,3080,3080,0
|
|
20231201,105000,32889990,3080,3080,3080,3080,0
|
|
20231201,104900,32889990,3080,3080,3080,3080,23
|
|
20231201,104800,32819150,3080,3080,3080,3080,0
|
|
20231201,104700,32819150,3080,3080,3080,3080,0
|
|
20231201,104600,32819150,3080,3080,3080,3080,0
|
|
20231201,104500,32819150,3080,3080,3080,3080,19
|
|
20231201,104400,32760630,3080,3080,3080,3080,1
|
|
20231201,104300,32757550,3070,3070,3070,3070,0
|
|
20231201,104200,32757550,3070,3070,3070,3070,0
|
|
20231201,104100,32757550,3070,3070,3070,3070,17
|
|
20231201,104000,32705360,3080,3080,3080,3080,2
|
|
20231201,103900,32699200,3070,3070,3070,3070,40
|
|
20231201,103800,32576400,3080,3080,3080,3080,0
|
|
20231201,103700,32576400,3080,3080,3080,3080,0
|
|
20231201,103600,32576400,3080,3080,3080,3080,0
|
|
20231201,103500,32576400,3080,3080,3080,3080,0
|
|
20231201,103400,32576400,3080,3080,3080,3080,1001
|
|
20231201,103300,29493320,3070,3070,3070,3070,0
|
|
20231201,103200,29493320,3070,3075,3075,3070,40
|
|
20231201,103100,29370495,3080,3080,3080,3080,0
|
|
20231201,103000,29370495,3080,3080,3080,3080,1
|
|
20231201,102900,29367415,3070,3070,3070,3070,0
|
|
20231201,102800,29367415,3070,3070,3070,3070,0
|
|
20231201,102700,29367415,3070,3070,3070,3070,960
|
|
20231201,102600,26420215,3070,3070,3070,3070,0
|
|
20231201,102500,26420215,3070,3070,3070,3070,0
|
|
20231201,102400,26420215,3070,3070,3070,3070,352
|
|
20231201,102300,25339575,3075,3075,3075,3075,0
|
|
20231201,102200,25339575,3075,3075,3075,3075,0
|
|
20231201,102100,25339575,3075,3075,3075,3075,0
|
|
20231201,102000,25339575,3075,3075,3075,3075,0
|
|
20231201,101900,25339575,3075,3075,3075,3075,0
|
|
20231201,101800,25339575,3075,3075,3075,3075,0
|
|
20231201,101700,25339575,3075,3075,3075,3075,0
|
|
20231201,101600,25339575,3075,3075,3075,3075,5
|
|
20231201,101500,25324200,3075,3070,3075,3070,2318
|
|
20231201,101400,18207935,3070,3070,3070,3070,50
|
|
20231201,101300,18054435,3075,3075,3075,3075,0
|
|
20231201,101200,18054435,3075,3075,3075,3075,0
|
|
20231201,101100,18054435,3075,3075,3075,3075,2
|
|
20231201,101000,18048285,3075,3075,3075,3075,1
|
|
20231201,100900,18045210,3075,3075,3075,3075,0
|
|
20231201,100800,18045210,3075,3075,3075,3075,0
|
|
20231201,100700,18045210,3075,3075,3075,3075,0
|
|
20231201,100600,18045210,3075,3075,3075,3075,0
|
|
20231201,100500,18045210,3075,3075,3075,3075,0
|
|
20231201,100400,18045210,3075,3075,3075,3075,300
|
|
20231201,100300,17122710,3080,3080,3080,3080,3
|
|
20231201,100200,17113470,3075,3075,3075,3075,0
|
|
20231201,100100,17113470,3075,3075,3075,3075,0
|
|
20231201,100000,17113470,3075,3075,3080,3075,302
|
|
20231201,095900,16184815,3080,3080,3080,3080,0
|
|
20231201,095800,16184815,3080,3080,3080,3080,0
|
|
20231201,095700,16184815,3080,3080,3080,3080,500
|
|
20231201,095600,14644815,3080,3080,3080,3080,100
|
|
20231201,095500,14336815,3080,3080,3080,3080,0
|
|
20231201,095400,14336815,3080,3080,3080,3080,0
|
|
20231201,095300,14336815,3080,3080,3080,3080,1
|
|
20231201,095200,14333735,3080,3080,3080,3080,0
|
|
20231201,095100,14333735,3080,3080,3080,3080,3
|
|
20231201,095000,14324495,3080,3080,3080,3080,0
|
|
20231201,094900,14324495,3080,3080,3080,3080,0
|
|
20231201,094800,14324495,3080,3080,3080,3080,0
|
|
20231201,094700,14324495,3080,3080,3080,3080,0
|
|
20231201,094600,14324495,3080,3080,3080,3080,0
|
|
20231201,094500,14324495,3080,3080,3080,3080,0
|
|
20231201,094400,14324495,3080,3080,3080,3080,2
|
|
20231201,094300,14318335,3080,3080,3080,3080,4
|
|
20231201,094200,14306015,3080,3080,3080,3080,10
|
|
20231201,094100,14275215,3080,3080,3080,3080,1
|
|
20231201,094000,14272135,3080,3080,3080,3080,1
|
|
20231201,093900,14269055,3070,3070,3070,3070,0
|
|
20231201,093800,14269055,3070,3070,3070,3070,20
|
|
20231201,093700,14207655,3070,3070,3070,3070,161
|
|
20231201,093600,13713385,3080,3080,3080,3080,0
|
|
20231201,093500,13713385,3080,3080,3080,3080,100
|
|
20231201,093400,13405385,3080,3080,3080,3080,100
|
|
20231201,093300,13097385,3070,3070,3070,3070,0
|
|
20231201,093200,13097385,3070,3070,3070,3070,0
|
|
20231201,093100,13097385,3070,3070,3070,3070,0
|
|
20231201,093000,13097385,3070,3070,3070,3070,0
|
|
20231201,092900,13097385,3070,3070,3070,3070,0
|
|
20231201,092800,13097385,3070,3070,3070,3070,0
|
|
20231201,092700,13097385,3070,3070,3070,3070,0
|
|
20231201,092600,13097385,3070,3070,3070,3070,0
|
|
20231201,092500,13097385,3070,3070,3070,3070,1
|
|
20231201,092400,13094315,3070,3070,3070,3070,171
|
|
20231201,092300,12569345,3080,3080,3080,3080,0
|
|
20231201,092200,12569345,3080,3080,3080,3080,0
|
|
20231201,092100,12569345,3080,3080,3080,3080,153
|
|
20231201,092000,12098105,3080,3080,3080,3080,0
|
|
20231201,091900,12098105,3080,3080,3080,3080,500
|
|
20231201,091800,10558105,3095,3080,3095,3080,2000
|
|
20231201,091700,4375470,3075,3075,3075,3075,0
|
|
20231201,091600,4375470,3075,3075,3075,3075,0
|
|
20231201,091500,4375470,3075,3075,3075,3075,4
|
|
20231201,091400,4363170,3070,3070,3070,3070,0
|
|
20231201,091300,4363170,3070,3070,3070,3070,0
|
|
20231201,091200,4363170,3070,3070,3070,3070,0
|
|
20231201,091100,4363170,3070,3070,3070,3070,1
|
|
20231201,091000,4360100,3070,3070,3070,3070,830
|
|
20231201,090900,1812000,3070,3070,3070,3070,50
|
|
20231201,090800,1658500,3080,3080,3080,3080,0
|
|
20231201,090700,1658500,3080,3080,3080,3080,10
|
|
20231201,090600,1627700,3070,3070,3070,3070,0
|
|
20231201,090500,1627700,3070,3070,3070,3070,500
|
|
20231201,090400,92700,3090,3090,3090,3090,0
|
|
20231201,090300,92700,3090,3090,3090,3090,0
|
|
20231201,090200,92700,3090,3090,3090,3090,0
|
|
20231201,090100,92700,3090,3090,3090,3090,0
|
|
20231201,090000,92700,3090,3090,3090,3090,30
|