623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192000,314634615,3095,3095,3095,3095,2161
|
|
20231204,191900,314634615,3095,3095,3095,3095,0
|
|
20231204,191800,314634615,3095,3095,3095,3095,0
|
|
20231204,191700,314634615,3095,3095,3095,3095,0
|
|
20231204,191600,314634615,3095,3095,3095,3095,0
|
|
20231204,191500,314634615,3095,3095,3095,3095,0
|
|
20231204,191400,314634615,3095,3095,3095,3095,0
|
|
20231204,191300,314634615,3095,3095,3095,3095,0
|
|
20231204,191200,314634615,3095,3095,3095,3095,0
|
|
20231204,191100,314634615,3095,3095,3095,3095,0
|
|
20231204,191000,314634615,3095,3095,3095,3095,0
|
|
20231204,190900,314634615,3095,3095,3095,3095,0
|
|
20231204,190800,314634615,3095,3095,3095,3095,0
|
|
20231204,190700,314634615,3095,3095,3095,3095,0
|
|
20231204,190600,314634615,3095,3095,3095,3095,0
|
|
20231204,190500,314634615,3095,3095,3095,3095,0
|
|
20231204,190400,314634615,3095,3095,3095,3095,0
|
|
20231204,190300,314634615,3095,3095,3095,3095,0
|
|
20231204,190200,314634615,3095,3095,3095,3095,0
|
|
20231204,190100,314634615,3095,3095,3095,3095,0
|
|
20231204,190000,314634615,3095,3095,3095,3095,0
|
|
20231204,185900,314634615,3095,3095,3095,3095,0
|
|
20231204,185800,314634615,3095,3095,3095,3095,0
|
|
20231204,185700,314634615,3095,3095,3095,3095,0
|
|
20231204,185600,314634615,3095,3095,3095,3095,0
|
|
20231204,185500,314634615,3095,3095,3095,3095,0
|
|
20231204,185400,314634615,3095,3095,3095,3095,0
|
|
20231204,185300,314634615,3095,3095,3095,3095,0
|
|
20231204,185200,314634615,3095,3095,3095,3095,0
|
|
20231204,185100,314634615,3095,3095,3095,3095,0
|
|
20231204,185000,314634615,3095,3095,3095,3095,2161
|
|
20231204,184900,314634615,3095,3095,3095,3095,0
|
|
20231204,184800,314634615,3095,3095,3095,3095,0
|
|
20231204,184700,314634615,3095,3095,3095,3095,0
|
|
20231204,184600,314634615,3095,3095,3095,3095,0
|
|
20231204,184500,314634615,3095,3095,3095,3095,0
|
|
20231204,184400,314634615,3095,3095,3095,3095,0
|
|
20231204,184300,314634615,3095,3095,3095,3095,0
|
|
20231204,184200,314634615,3095,3095,3095,3095,0
|
|
20231204,184100,314634615,3095,3095,3095,3095,0
|
|
20231204,184000,314634615,3095,3095,3095,3095,0
|
|
20231204,183900,314634615,3095,3095,3095,3095,0
|
|
20231204,183800,314634615,3095,3095,3095,3095,0
|
|
20231204,183700,314634615,3095,3095,3095,3095,0
|
|
20231204,183600,314634615,3095,3095,3095,3095,0
|
|
20231204,183500,314634615,3095,3095,3095,3095,0
|
|
20231204,183400,314634615,3095,3095,3095,3095,0
|
|
20231204,183300,314634615,3095,3095,3095,3095,0
|
|
20231204,183200,314634615,3095,3095,3095,3095,0
|
|
20231204,183100,314634615,3095,3095,3095,3095,0
|
|
20231204,183000,314634615,3095,3095,3095,3095,0
|
|
20231204,182900,314634615,3095,3095,3095,3095,0
|
|
20231204,182800,314634615,3095,3095,3095,3095,0
|
|
20231204,182700,314634615,3095,3095,3095,3095,0
|
|
20231204,182600,314634615,3095,3095,3095,3095,0
|
|
20231204,182500,314634615,3095,3095,3095,3095,0
|
|
20231204,182400,314634615,3095,3095,3095,3095,0
|
|
20231204,182300,314634615,3095,3095,3095,3095,0
|
|
20231204,182200,314634615,3095,3095,3095,3095,0
|
|
20231204,182100,314634615,3095,3095,3095,3095,0
|
|
20231204,182000,314634615,3095,3095,3095,3095,2161
|
|
20231204,181900,314634615,3095,3095,3095,3095,0
|
|
20231204,181800,314634615,3095,3095,3095,3095,0
|
|
20231204,181700,314634615,3095,3095,3095,3095,0
|
|
20231204,181600,314634615,3095,3095,3095,3095,0
|
|
20231204,181500,314634615,3095,3095,3095,3095,0
|
|
20231204,181400,314634615,3095,3095,3095,3095,0
|
|
20231204,181300,314634615,3095,3095,3095,3095,0
|
|
20231204,181200,314634615,3095,3095,3095,3095,0
|
|
20231204,181100,314634615,3095,3095,3095,3095,0
|
|
20231204,181000,314634615,3095,3095,3095,3095,0
|
|
20231204,180900,314634615,3095,3095,3095,3095,0
|
|
20231204,180800,314634615,3095,3095,3095,3095,0
|
|
20231204,180700,314634615,3095,3095,3095,3095,0
|
|
20231204,180600,314634615,3095,3095,3095,3095,0
|
|
20231204,180500,314634615,3095,3095,3095,3095,0
|
|
20231204,180400,314634615,3095,3095,3095,3095,0
|
|
20231204,180300,314634615,3095,3095,3095,3095,0
|
|
20231204,180200,314634615,3095,3095,3095,3095,0
|
|
20231204,180100,314634615,3095,3095,3095,3095,0
|
|
20231204,180000,314634615,3095,3095,3095,3095,0
|
|
20231204,175900,314634615,3095,3095,3095,3095,0
|
|
20231204,175800,314634615,3095,3095,3095,3095,0
|
|
20231204,175700,314634615,3095,3095,3095,3095,0
|
|
20231204,175600,314634615,3095,3095,3095,3095,0
|
|
20231204,175500,314634615,3095,3095,3095,3095,0
|
|
20231204,175400,314634615,3095,3095,3095,3095,0
|
|
20231204,175300,314634615,3095,3095,3095,3095,0
|
|
20231204,175200,314634615,3095,3095,3095,3095,0
|
|
20231204,175100,314634615,3095,3095,3095,3095,0
|
|
20231204,175000,314634615,3095,3095,3095,3095,2161
|
|
20231204,174900,314634615,3095,3095,3095,3095,0
|
|
20231204,174800,314634615,3095,3095,3095,3095,0
|
|
20231204,174700,314634615,3095,3095,3095,3095,0
|
|
20231204,174600,314634615,3095,3095,3095,3095,0
|
|
20231204,174500,314634615,3095,3095,3095,3095,0
|
|
20231204,174400,314634615,3095,3095,3095,3095,0
|
|
20231204,174300,314634615,3095,3095,3095,3095,0
|
|
20231204,174200,314634615,3095,3095,3095,3095,0
|
|
20231204,174100,314634615,3095,3095,3095,3095,0
|
|
20231204,174000,314634615,3095,3095,3095,3095,0
|
|
20231204,173900,314634615,3095,3095,3095,3095,0
|
|
20231204,173800,314634615,3095,3095,3095,3095,0
|
|
20231204,173700,314634615,3095,3095,3095,3095,0
|
|
20231204,173600,314634615,3095,3095,3095,3095,0
|
|
20231204,173500,314634615,3095,3095,3095,3095,0
|
|
20231204,173400,314634615,3095,3095,3095,3095,0
|
|
20231204,173300,314634615,3095,3095,3095,3095,0
|
|
20231204,173200,314634615,3095,3095,3095,3095,0
|
|
20231204,173100,314634615,3095,3095,3095,3095,0
|
|
20231204,173000,314634615,3095,3095,3095,3095,0
|
|
20231204,172900,314634615,3095,3095,3095,3095,0
|
|
20231204,172800,314634615,3095,3095,3095,3095,0
|
|
20231204,172700,314634615,3095,3095,3095,3095,0
|
|
20231204,172600,314634615,3095,3095,3095,3095,0
|
|
20231204,172500,314634615,3095,3095,3095,3095,0
|
|
20231204,172400,314634615,3095,3095,3095,3095,0
|
|
20231204,172300,314634615,3095,3095,3095,3095,0
|
|
20231204,172200,314634615,3095,3095,3095,3095,0
|
|
20231204,172100,314634615,3095,3095,3095,3095,0
|
|
20231204,172000,314634615,3095,3095,3095,3095,2161
|
|
20231204,171900,314634615,3095,3095,3095,3095,0
|
|
20231204,171800,314634615,3095,3095,3095,3095,0
|
|
20231204,171700,314634615,3095,3095,3095,3095,0
|
|
20231204,171600,314634615,3095,3095,3095,3095,0
|
|
20231204,171500,314634615,3095,3095,3095,3095,0
|
|
20231204,171400,314634615,3095,3095,3095,3095,0
|
|
20231204,171300,314634615,3095,3095,3095,3095,0
|
|
20231204,171200,314634615,3095,3095,3095,3095,0
|
|
20231204,171100,314634615,3095,3095,3095,3095,0
|
|
20231204,171000,314634615,3095,3095,3095,3095,0
|
|
20231204,170900,314634615,3095,3095,3095,3095,0
|
|
20231204,170800,314634615,3095,3095,3095,3095,0
|
|
20231204,170700,314634615,3095,3095,3095,3095,0
|
|
20231204,170600,314634615,3095,3095,3095,3095,0
|
|
20231204,170500,314634615,3095,3095,3095,3095,0
|
|
20231204,170400,314634615,3095,3095,3095,3095,0
|
|
20231204,170300,314634615,3095,3095,3095,3095,0
|
|
20231204,170200,314634615,3095,3095,3095,3095,0
|
|
20231204,170100,314634615,3095,3095,3095,3095,0
|
|
20231204,170000,314634615,3095,3095,3095,3095,0
|
|
20231204,165900,314634615,3095,3095,3095,3095,0
|
|
20231204,165800,314634615,3095,3095,3095,3095,0
|
|
20231204,165700,314634615,3095,3095,3095,3095,0
|
|
20231204,165600,314634615,3095,3095,3095,3095,0
|
|
20231204,165500,314634615,3095,3095,3095,3095,0
|
|
20231204,165400,314634615,3095,3095,3095,3095,0
|
|
20231204,165300,314634615,3095,3095,3095,3095,0
|
|
20231204,165200,314634615,3095,3095,3095,3095,0
|
|
20231204,165100,314634615,3095,3095,3095,3095,0
|
|
20231204,165000,314634615,3095,3095,3095,3095,2161
|
|
20231204,164900,314634615,3095,3095,3095,3095,0
|
|
20231204,164800,314634615,3095,3095,3095,3095,0
|
|
20231204,164700,314634615,3095,3095,3095,3095,0
|
|
20231204,164600,314634615,3095,3095,3095,3095,0
|
|
20231204,164500,314634615,3095,3095,3095,3095,0
|
|
20231204,164400,314634615,3095,3095,3095,3095,0
|
|
20231204,164300,314634615,3095,3095,3095,3095,0
|
|
20231204,164200,314634615,3095,3095,3095,3095,0
|
|
20231204,164100,314634615,3095,3095,3095,3095,0
|
|
20231204,164000,314634615,3095,3095,3095,3095,0
|
|
20231204,163900,314634615,3095,3095,3095,3095,0
|
|
20231204,163800,314634615,3095,3095,3095,3095,0
|
|
20231204,163700,314634615,3095,3095,3095,3095,0
|
|
20231204,163600,314634615,3095,3095,3095,3095,0
|
|
20231204,163500,314634615,3095,3095,3095,3095,0
|
|
20231204,163400,314634615,3095,3095,3095,3095,0
|
|
20231204,163300,314634615,3095,3095,3095,3095,0
|
|
20231204,163200,314634615,3095,3095,3095,3095,0
|
|
20231204,163100,314634615,3095,3095,3095,3095,0
|
|
20231204,163000,314634615,3095,3095,3095,3095,0
|
|
20231204,162900,314634615,3095,3095,3095,3095,0
|
|
20231204,162800,314634615,3095,3095,3095,3095,0
|
|
20231204,162700,314634615,3095,3095,3095,3095,0
|
|
20231204,162600,314634615,3095,3095,3095,3095,0
|
|
20231204,162500,314634615,3095,3095,3095,3095,0
|
|
20231204,162400,314634615,3095,3095,3095,3095,0
|
|
20231204,162300,314634615,3095,3095,3095,3095,0
|
|
20231204,162200,314634615,3095,3095,3095,3095,0
|
|
20231204,162100,314634615,3095,3095,3095,3095,0
|
|
20231204,162000,314634615,3095,3095,3095,3095,2161
|
|
20231204,161900,314634615,3095,3095,3095,3095,0
|
|
20231204,161800,314634615,3095,3095,3095,3095,0
|
|
20231204,161700,314634615,3095,3095,3095,3095,0
|
|
20231204,161600,314634615,3095,3095,3095,3095,0
|
|
20231204,161500,314634615,3095,3095,3095,3095,0
|
|
20231204,161400,314634615,3095,3095,3095,3095,0
|
|
20231204,161300,314634615,3095,3095,3095,3095,0
|
|
20231204,161200,314634615,3095,3095,3095,3095,0
|
|
20231204,161100,314634615,3095,3095,3095,3095,0
|
|
20231204,161000,314634615,3095,3095,3095,3095,0
|
|
20231204,160900,314634615,3095,3095,3095,3095,0
|
|
20231204,160800,314634615,3095,3095,3095,3095,0
|
|
20231204,160700,314634615,3095,3095,3095,3095,0
|
|
20231204,160600,314634615,3095,3095,3095,3095,0
|
|
20231204,160500,314634615,3095,3095,3095,3095,0
|
|
20231204,160400,314634615,3095,3095,3095,3095,0
|
|
20231204,160300,314634615,3095,3095,3095,3095,0
|
|
20231204,160200,314634615,3095,3095,3095,3095,0
|
|
20231204,160100,314634615,3095,3095,3095,3095,0
|
|
20231204,160000,314634615,3095,3095,3095,3095,0
|
|
20231204,155900,314634615,3095,3095,3095,3095,0
|
|
20231204,155800,314634615,3095,3095,3095,3095,0
|
|
20231204,155700,314634615,3095,3095,3095,3095,0
|
|
20231204,155600,314634615,3095,3095,3095,3095,0
|
|
20231204,155500,314634615,3095,3095,3095,3095,0
|
|
20231204,155400,314634615,3095,3095,3095,3095,0
|
|
20231204,155300,314634615,3095,3095,3095,3095,0
|
|
20231204,155200,314634615,3095,3095,3095,3095,0
|
|
20231204,155100,314634615,3095,3095,3095,3095,0
|
|
20231204,155000,314634615,3095,3095,3095,3095,2161
|
|
20231204,154900,314634615,3095,3095,3095,3095,0
|
|
20231204,154800,314634615,3095,3095,3095,3095,0
|
|
20231204,154700,314634615,3095,3095,3095,3095,0
|
|
20231204,154600,314634615,3095,3095,3095,3095,0
|
|
20231204,154500,314634615,3095,3095,3095,3095,0
|
|
20231204,154400,314634615,3095,3095,3095,3095,0
|
|
20231204,154300,314634615,3095,3095,3095,3095,0
|
|
20231204,154200,314634615,3095,3095,3095,3095,0
|
|
20231204,154100,314634615,3095,3095,3095,3095,0
|
|
20231204,154000,314634615,3095,3095,3095,3095,0
|
|
20231204,153900,314634615,3095,3095,3095,3095,0
|
|
20231204,153800,314634615,3095,3095,3095,3095,0
|
|
20231204,153700,314634615,3095,3095,3095,3095,0
|
|
20231204,153600,314634615,3095,3095,3095,3095,0
|
|
20231204,153500,314634615,3095,3095,3095,3095,0
|
|
20231204,153400,314634615,3095,3095,3095,3095,0
|
|
20231204,153300,314634615,3095,3095,3095,3095,0
|
|
20231204,153200,314634615,3095,3095,3095,3095,0
|
|
20231204,153100,314634615,3095,3095,3095,3095,0
|
|
20231204,153000,314634615,3095,3095,3095,3095,2161
|
|
20231204,152900,307946320,3100,3100,3100,3100,0
|
|
20231204,152800,307946320,3100,3100,3100,3100,0
|
|
20231204,152700,307946320,3100,3100,3100,3100,0
|
|
20231204,152600,307946320,3100,3100,3100,3100,0
|
|
20231204,152500,307946320,3100,3100,3100,3100,0
|
|
20231204,152400,307946320,3100,3100,3100,3100,0
|
|
20231204,152300,307946320,3100,3100,3100,3100,0
|
|
20231204,152200,307946320,3100,3100,3100,3100,0
|
|
20231204,152100,307946320,3100,3100,3100,3100,0
|
|
20231204,152000,307946320,3100,3100,3100,3100,0
|
|
20231204,151900,307946320,3100,3105,3105,3100,3199
|
|
20231204,151800,298029245,3105,3105,3105,3105,1
|
|
20231204,151700,298026140,3100,3100,3100,3100,173
|
|
20231204,151600,297489840,3100,3100,3100,3100,0
|
|
20231204,151500,297489840,3100,3100,3100,3100,0
|
|
20231204,151400,297489840,3100,3100,3100,3100,4
|
|
20231204,151300,297477440,3100,3100,3100,3100,0
|
|
20231204,151200,297477440,3100,3100,3100,3100,161
|
|
20231204,151100,296978340,3100,3100,3100,3100,0
|
|
20231204,151000,296978340,3100,3100,3100,3100,0
|
|
20231204,150900,296978340,3100,3100,3100,3100,0
|
|
20231204,150800,296978340,3100,3100,3100,3100,4
|
|
20231204,150700,296965940,3100,3100,3100,3100,0
|
|
20231204,150600,296965940,3100,3100,3100,3100,0
|
|
20231204,150500,296965940,3100,3100,3100,3100,230
|
|
20231204,150400,296252940,3095,3095,3095,3095,2811
|
|
20231204,150300,287552895,3085,3085,3085,3085,0
|
|
20231204,150200,287552895,3085,3085,3085,3085,0
|
|
20231204,150100,287552895,3085,3085,3085,3085,0
|
|
20231204,150000,287552895,3085,3085,3085,3085,0
|
|
20231204,145900,287552895,3085,3085,3085,3085,0
|
|
20231204,145800,287552895,3085,3095,3095,3085,9767
|
|
20231204,145700,257418045,3090,3090,3090,3090,1
|
|
20231204,145600,257414955,3095,3095,3095,3095,13
|
|
20231204,145500,257374720,3095,3095,3095,3095,0
|
|
20231204,145400,257374720,3095,3095,3095,3095,0
|
|
20231204,145300,257374720,3095,3095,3095,3095,0
|
|
20231204,145200,257374720,3095,3095,3095,3095,0
|
|
20231204,145100,257374720,3095,3095,3095,3095,0
|
|
20231204,145000,257374720,3095,3095,3095,3095,0
|
|
20231204,144900,257374720,3095,3095,3095,3095,0
|
|
20231204,144800,257374720,3095,3095,3095,3095,0
|
|
20231204,144700,257374720,3095,3095,3095,3095,0
|
|
20231204,144600,257374720,3095,3095,3095,3095,0
|
|
20231204,144500,257374720,3095,3095,3095,3095,0
|
|
20231204,144400,257374720,3095,3095,3095,3095,0
|
|
20231204,144300,257374720,3095,3095,3095,3095,0
|
|
20231204,144200,257374720,3095,3095,3095,3095,0
|
|
20231204,144100,257374720,3095,3095,3095,3095,300
|
|
20231204,144000,256446220,3090,3090,3090,3090,2064
|
|
20231204,143900,250068460,3095,3095,3095,3095,0
|
|
20231204,143800,250068460,3095,3095,3095,3095,0
|
|
20231204,143700,250068460,3095,3095,3095,3095,0
|
|
20231204,143600,250068460,3095,3095,3095,3095,0
|
|
20231204,143500,250068460,3095,3095,3095,3095,0
|
|
20231204,143400,250068460,3095,3095,3095,3095,0
|
|
20231204,143300,250068460,3095,3095,3095,3095,0
|
|
20231204,143200,250068460,3095,3095,3095,3095,0
|
|
20231204,143100,250068460,3095,3095,3095,3095,67
|
|
20231204,143000,249861095,3090,3090,3090,3090,0
|
|
20231204,142900,249861095,3090,3090,3090,3090,0
|
|
20231204,142800,249861095,3090,3090,3090,3090,0
|
|
20231204,142700,249861095,3090,3090,3090,3090,0
|
|
20231204,142600,249861095,3090,3090,3090,3090,10
|
|
20231204,142500,249830195,3090,3090,3090,3090,396
|
|
20231204,142400,248606555,3095,3095,3095,3095,0
|
|
20231204,142300,248606555,3095,3095,3095,3095,0
|
|
20231204,142200,248606555,3095,3090,3095,3090,101
|
|
20231204,142100,248294460,3095,3095,3095,3095,0
|
|
20231204,142000,248294460,3095,3095,3095,3095,0
|
|
20231204,141900,248294460,3095,3095,3095,3095,0
|
|
20231204,141800,248294460,3095,3095,3095,3095,1
|
|
20231204,141700,248291365,3090,3090,3090,3090,10
|
|
20231204,141600,248260465,3095,3095,3095,3095,0
|
|
20231204,141500,248260465,3095,3095,3095,3095,0
|
|
20231204,141400,248260465,3095,3095,3095,3095,0
|
|
20231204,141300,248260465,3095,3095,3095,3095,102
|
|
20231204,141200,247944775,3090,3090,3090,3090,0
|
|
20231204,141100,247944775,3090,3090,3090,3090,0
|
|
20231204,141000,247944775,3090,3095,3095,3090,505
|
|
20231204,140900,246383915,3095,3095,3095,3095,87
|
|
20231204,140800,246114650,3095,3095,3095,3095,0
|
|
20231204,140700,246114650,3095,3095,3095,3095,500
|
|
20231204,140600,244567150,3100,3100,3100,3100,0
|
|
20231204,140500,244567150,3100,3100,3100,3100,0
|
|
20231204,140400,244567150,3100,3100,3100,3100,0
|
|
20231204,140300,244567150,3100,3100,3100,3100,4
|
|
20231204,140200,244554750,3100,3100,3100,3100,0
|
|
20231204,140100,244554750,3100,3100,3100,3100,0
|
|
20231204,140000,244554750,3100,3100,3100,3100,0
|
|
20231204,135900,244554750,3100,3100,3100,3100,0
|
|
20231204,135800,244554750,3100,3100,3100,3100,0
|
|
20231204,135700,244554750,3100,3100,3100,3100,0
|
|
20231204,135600,244554750,3100,3100,3100,3100,0
|
|
20231204,135500,244554750,3100,3100,3100,3100,0
|
|
20231204,135400,244554750,3100,3100,3100,3100,0
|
|
20231204,135300,244554750,3100,3100,3100,3100,0
|
|
20231204,135200,244554750,3100,3100,3100,3100,756
|
|
20231204,135100,242211150,3100,3100,3100,3100,0
|
|
20231204,135000,242211150,3100,3100,3100,3100,0
|
|
20231204,134900,242211150,3100,3100,3100,3100,0
|
|
20231204,134800,242211150,3100,3100,3100,3100,0
|
|
20231204,134700,242211150,3100,3100,3100,3100,0
|
|
20231204,134600,242211150,3100,3100,3100,3100,0
|
|
20231204,134500,242211150,3100,3100,3100,3100,0
|
|
20231204,134400,242211150,3100,3100,3100,3100,0
|
|
20231204,134300,242211150,3100,3100,3100,3100,0
|
|
20231204,134200,242211150,3100,3095,3100,3095,551
|
|
20231204,134100,240505800,3100,3100,3100,3100,50
|
|
20231204,134000,240350800,3100,3100,3100,3100,0
|
|
20231204,133900,240350800,3100,3100,3100,3100,0
|
|
20231204,133800,240350800,3100,3100,3100,3100,0
|
|
20231204,133700,240350800,3100,3100,3100,3100,0
|
|
20231204,133600,240350800,3100,3100,3100,3100,0
|
|
20231204,133500,240350800,3100,3100,3100,3100,0
|
|
20231204,133400,240350800,3100,3100,3100,3100,0
|
|
20231204,133300,240350800,3100,3100,3100,3100,0
|
|
20231204,133200,240350800,3100,3100,3100,3100,0
|
|
20231204,133100,240350800,3100,3100,3100,3100,0
|
|
20231204,133000,240350800,3100,3100,3100,3100,0
|
|
20231204,132900,240350800,3100,3100,3100,3100,0
|
|
20231204,132800,240350800,3100,3100,3100,3100,0
|
|
20231204,132700,240350800,3100,3100,3100,3100,0
|
|
20231204,132600,240350800,3100,3100,3100,3100,0
|
|
20231204,132500,240350800,3100,3100,3100,3100,10
|
|
20231204,132400,240319800,3100,3100,3100,3100,4
|
|
20231204,132300,240307400,3100,3100,3100,3100,0
|
|
20231204,132200,240307400,3100,3100,3100,3100,10
|
|
20231204,132100,240276400,3100,3100,3100,3100,0
|
|
20231204,132000,240276400,3100,3100,3100,3100,0
|
|
20231204,131900,240276400,3100,3100,3100,3100,0
|
|
20231204,131800,240276400,3100,3100,3100,3100,0
|
|
20231204,131700,240276400,3100,3100,3100,3100,2
|
|
20231204,131600,240270200,3100,3100,3100,3100,0
|
|
20231204,131500,240270200,3100,3100,3100,3100,233
|
|
20231204,131400,239547900,3100,3100,3100,3100,1
|
|
20231204,131300,239544800,3095,3095,3095,3095,0
|
|
20231204,131200,239544800,3095,3095,3095,3095,0
|
|
20231204,131100,239544800,3095,3095,3095,3095,0
|
|
20231204,131000,239544800,3095,3095,3095,3095,0
|
|
20231204,130900,239544800,3095,3095,3095,3095,0
|
|
20231204,130800,239544800,3095,3095,3095,3095,5
|
|
20231204,130700,239529325,3100,3100,3100,3100,0
|
|
20231204,130600,239529325,3100,3100,3100,3100,0
|
|
20231204,130500,239529325,3100,3100,3100,3100,0
|
|
20231204,130400,239529325,3100,3100,3100,3100,0
|
|
20231204,130300,239529325,3100,3100,3100,3100,0
|
|
20231204,130200,239529325,3100,3100,3100,3100,0
|
|
20231204,130100,239529325,3100,3100,3100,3100,1
|
|
20231204,130000,239526225,3105,3105,3105,3105,0
|
|
20231204,125900,239526225,3105,3105,3105,3105,0
|
|
20231204,125800,239526225,3105,3105,3105,3105,0
|
|
20231204,125700,239526225,3105,3105,3105,3105,0
|
|
20231204,125600,239526225,3105,3105,3105,3105,0
|
|
20231204,125500,239526225,3105,3105,3105,3105,0
|
|
20231204,125400,239526225,3105,3105,3105,3105,0
|
|
20231204,125300,239526225,3105,3105,3105,3105,0
|
|
20231204,125200,239526225,3105,3105,3105,3105,1
|
|
20231204,125100,239523120,3090,3090,3090,3090,0
|
|
20231204,125000,239523120,3090,3090,3090,3090,10
|
|
20231204,124900,239492220,3100,3100,3100,3100,1891
|
|
20231204,124800,233630120,3100,3100,3100,3100,1
|
|
20231204,124700,233627020,3100,3100,3100,3100,0
|
|
20231204,124600,233627020,3100,3100,3100,3100,0
|
|
20231204,124500,233627020,3100,3100,3100,3100,749
|
|
20231204,124400,231305120,3095,3095,3095,3095,0
|
|
20231204,124300,231305120,3095,3095,3095,3095,65
|
|
20231204,124200,231103945,3095,3095,3095,3095,50
|
|
20231204,124100,230949195,3095,3095,3095,3095,40
|
|
20231204,124000,230825395,3095,3095,3095,3095,0
|
|
20231204,123900,230825395,3095,3095,3095,3095,21
|
|
20231204,123800,230760400,3095,3095,3095,3095,20
|
|
20231204,123700,230698500,3095,3095,3095,3095,20
|
|
20231204,123600,230636600,3100,3100,3100,3100,1
|
|
20231204,123500,230633500,3105,3105,3105,3105,0
|
|
20231204,123400,230633500,3105,3105,3105,3105,0
|
|
20231204,123300,230633500,3105,3105,3105,3105,0
|
|
20231204,123200,230633500,3105,3105,3105,3105,0
|
|
20231204,123100,230633500,3105,3105,3105,3105,0
|
|
20231204,123000,230633500,3105,3105,3105,3105,0
|
|
20231204,122900,230633500,3105,3110,3110,3105,235
|
|
20231204,122800,229903225,3110,3110,3110,3110,8
|
|
20231204,122700,229878345,3100,3100,3100,3100,200
|
|
20231204,122600,229258345,3105,3105,3105,3105,72
|
|
20231204,122500,229034785,3105,3105,3105,3105,0
|
|
20231204,122400,229034785,3105,3105,3105,3105,0
|
|
20231204,122300,229034785,3105,3105,3105,3105,0
|
|
20231204,122200,229034785,3105,3105,3105,3105,0
|
|
20231204,122100,229034785,3105,3105,3105,3105,300
|
|
20231204,122000,228103285,3105,3105,3105,3105,15
|
|
20231204,121900,228056710,3105,3105,3105,3105,0
|
|
20231204,121800,228056710,3105,3105,3105,3105,2636
|
|
20231204,121700,219871930,3105,3105,3105,3105,0
|
|
20231204,121600,219871930,3105,3105,3105,3105,0
|
|
20231204,121500,219871930,3105,3105,3105,3105,0
|
|
20231204,121400,219871930,3105,3105,3105,3105,3
|
|
20231204,121300,219862615,3105,3105,3105,3105,1
|
|
20231204,121200,219859510,3095,3100,3100,3095,40
|
|
20231204,121100,219735685,3100,3100,3100,3100,60
|
|
20231204,121000,219549685,3100,3100,3100,3100,0
|
|
20231204,120900,219549685,3100,3100,3100,3100,0
|
|
20231204,120800,219549685,3100,3100,3100,3100,0
|
|
20231204,120700,219549685,3100,3100,3100,3100,0
|
|
20231204,120600,219549685,3100,3100,3100,3100,56
|
|
20231204,120500,219376085,3100,3100,3100,3100,0
|
|
20231204,120400,219376085,3100,3100,3100,3100,30
|
|
20231204,120300,219283085,3100,3100,3100,3100,31
|
|
20231204,120200,219186985,3100,3100,3100,3100,0
|
|
20231204,120100,219186985,3100,3100,3100,3100,0
|
|
20231204,120000,219186985,3100,3100,3100,3100,0
|
|
20231204,115900,219186985,3100,3100,3100,3100,100
|
|
20231204,115800,218876985,3100,3100,3100,3100,0
|
|
20231204,115700,218876985,3100,3100,3100,3100,0
|
|
20231204,115600,218876985,3100,3100,3100,3100,66
|
|
20231204,115500,218672385,3100,3100,3100,3100,100
|
|
20231204,115400,218362385,3105,3105,3105,3105,0
|
|
20231204,115300,218362385,3105,3105,3105,3105,255
|
|
20231204,115200,217570610,3105,3110,3110,3105,25
|
|
20231204,115100,217492935,3105,3105,3105,3105,1
|
|
20231204,115000,217489830,3110,3110,3110,3110,33
|
|
20231204,114900,217387200,3110,3105,3110,3105,2
|
|
20231204,114800,217380985,3105,3105,3105,3105,2334
|
|
20231204,114700,210133915,3105,3105,3105,3105,5
|
|
20231204,114600,210118390,3100,3100,3100,3100,60
|
|
20231204,114500,209932390,3100,3100,3100,3100,0
|
|
20231204,114400,209932390,3100,3100,3100,3100,0
|
|
20231204,114300,209932390,3100,3100,3100,3100,0
|
|
20231204,114200,209932390,3100,3100,3100,3100,1
|
|
20231204,114100,209929290,3105,3105,3105,3105,0
|
|
20231204,114000,209929290,3105,3105,3105,3105,4
|
|
20231204,113900,209916870,3105,3105,3105,3105,488
|
|
20231204,113800,208401630,3105,3105,3105,3105,100
|
|
20231204,113700,208091130,3105,3100,3105,3100,4612
|
|
20231204,113600,193778175,3100,3100,3100,3100,0
|
|
20231204,113500,193778175,3100,3100,3100,3100,1
|
|
20231204,113400,193775075,3105,3105,3105,3105,0
|
|
20231204,113300,193775075,3105,3100,3105,3100,3304
|
|
20231204,113200,183532670,3095,3095,3095,3095,0
|
|
20231204,113100,183532670,3095,3095,3095,3095,126
|
|
20231204,113000,183142700,3095,3095,3095,3095,0
|
|
20231204,112900,183142700,3095,3095,3095,3095,0
|
|
20231204,112800,183142700,3095,3095,3095,3095,0
|
|
20231204,112700,183142700,3095,3095,3095,3095,0
|
|
20231204,112600,183142700,3095,3095,3095,3095,3
|
|
20231204,112500,183133415,3100,3100,3100,3100,1
|
|
20231204,112400,183130315,3095,3095,3095,3095,0
|
|
20231204,112300,183130315,3095,3095,3095,3095,0
|
|
20231204,112200,183130315,3095,3095,3095,3095,0
|
|
20231204,112100,183130315,3095,3095,3095,3095,138
|
|
20231204,112000,182703205,3095,3095,3095,3095,25
|
|
20231204,111900,182625830,3100,3100,3100,3100,0
|
|
20231204,111800,182625830,3100,3100,3100,3100,2
|
|
20231204,111700,182619630,3095,3095,3095,3095,0
|
|
20231204,111600,182619630,3095,3095,3095,3095,0
|
|
20231204,111500,182619630,3095,3095,3095,3095,0
|
|
20231204,111400,182619630,3095,3095,3095,3095,0
|
|
20231204,111300,182619630,3095,3095,3095,3095,1500
|
|
20231204,111200,177977130,3100,3100,3100,3100,7
|
|
20231204,111100,177955430,3100,3100,3100,3100,46
|
|
20231204,111000,177812830,3100,3100,3100,3100,3160
|
|
20231204,110900,168016830,3095,3100,3100,3095,25
|
|
20231204,110800,167939405,3100,3100,3100,3100,10
|
|
20231204,110700,167908405,3100,3100,3100,3100,0
|
|
20231204,110600,167908405,3100,3100,3100,3100,0
|
|
20231204,110500,167908405,3100,3100,3100,3100,0
|
|
20231204,110400,167908405,3100,3100,3100,3100,344
|
|
20231204,110300,166842005,3100,3105,3105,3100,343
|
|
20231204,110200,165777205,3105,3100,3105,3100,4310
|
|
20231204,110100,152405695,3100,3100,3100,3100,0
|
|
20231204,110000,152405695,3100,3100,3100,3100,100
|
|
20231204,105900,152095695,3100,3100,3100,3095,2543
|
|
20231204,105800,144212745,3095,3095,3095,3095,231
|
|
20231204,105700,143497800,3090,3100,3100,3090,64
|
|
20231204,105600,143299480,3100,3090,3100,3090,7887
|
|
20231204,105500,118870955,3085,3085,3085,3085,0
|
|
20231204,105400,118870955,3085,3085,3085,3085,0
|
|
20231204,105300,118870955,3085,3090,3090,3085,1331
|
|
20231204,105200,114760215,3095,3085,3095,3085,8827
|
|
20231204,105100,87492475,3085,3085,3085,3085,0
|
|
20231204,105000,87492475,3085,3085,3085,3085,0
|
|
20231204,104900,87492475,3085,3085,3085,3085,560
|
|
20231204,104800,85764875,3080,3080,3080,3080,0
|
|
20231204,104700,85764875,3080,3080,3080,3080,1730
|
|
20231204,104600,80436475,3080,3080,3080,3080,10
|
|
20231204,104500,80405675,3080,3080,3080,3080,50
|
|
20231204,104400,80251675,3080,3085,3085,3080,165
|
|
20231204,104300,79742665,3085,3085,3085,3085,594
|
|
20231204,104200,77910175,3080,3080,3080,3080,0
|
|
20231204,104100,77910175,3080,3080,3080,3080,2716
|
|
20231204,104000,69544895,3080,3075,3080,3075,4254
|
|
20231204,103900,56455785,3080,3080,3080,3080,273
|
|
20231204,103800,55614945,3080,3075,3080,3075,18
|
|
20231204,103700,55559590,3075,3075,3075,3075,2340
|
|
20231204,103600,48364090,3080,3080,3080,3080,0
|
|
20231204,103500,48364090,3080,3080,3080,3080,1000
|
|
20231204,103400,45284090,3080,3080,3080,3080,50
|
|
20231204,103300,45130090,3075,3075,3075,3075,0
|
|
20231204,103200,45130090,3075,3075,3075,3075,250
|
|
20231204,103100,44361340,3080,3080,3080,3080,162
|
|
20231204,103000,43862380,3075,3075,3075,3075,596
|
|
20231204,102900,42029680,3075,3075,3075,3075,0
|
|
20231204,102800,42029680,3075,3075,3075,3075,40
|
|
20231204,102700,41906680,3075,3075,3075,3075,2442
|
|
20231204,102600,34397530,3080,3080,3080,3080,0
|
|
20231204,102500,34397530,3080,3080,3080,3080,0
|
|
20231204,102400,34397530,3080,3080,3080,3080,0
|
|
20231204,102300,34397530,3080,3080,3080,3080,0
|
|
20231204,102200,34397530,3080,3080,3080,3080,0
|
|
20231204,102100,34397530,3080,3080,3080,3080,100
|
|
20231204,102000,34089530,3080,3080,3080,3080,0
|
|
20231204,101900,34089530,3080,3080,3080,3080,0
|
|
20231204,101800,34089530,3080,3080,3080,3080,0
|
|
20231204,101700,34089530,3080,3080,3080,3080,1
|
|
20231204,101600,34086450,3080,3080,3080,3080,0
|
|
20231204,101500,34086450,3080,3080,3080,3080,0
|
|
20231204,101400,34086450,3080,3080,3080,3080,0
|
|
20231204,101300,34086450,3080,3080,3080,3080,0
|
|
20231204,101200,34086450,3080,3080,3080,3080,1
|
|
20231204,101100,34083370,3075,3075,3075,3075,300
|
|
20231204,101000,33160870,3075,3075,3075,3075,2
|
|
20231204,100900,33154720,3075,3075,3075,3075,0
|
|
20231204,100800,33154720,3075,3075,3075,3075,100
|
|
20231204,100700,32847220,3075,3075,3075,3075,0
|
|
20231204,100600,32847220,3075,3075,3075,3075,12
|
|
20231204,100500,32810320,3080,3080,3080,3080,3
|
|
20231204,100400,32801080,3080,3080,3080,3080,3
|
|
20231204,100300,32791840,3080,3080,3080,3080,1
|
|
20231204,100200,32788760,3075,3080,3080,3075,1028
|
|
20231204,100100,29627655,3085,3085,3085,3085,0
|
|
20231204,100000,29627655,3085,3085,3085,3085,0
|
|
20231204,095900,29627655,3085,3085,3085,3085,1
|
|
20231204,095800,29624570,3075,3075,3075,3075,0
|
|
20231204,095700,29624570,3075,3075,3075,3075,70
|
|
20231204,095600,29409320,3085,3085,3085,3085,100
|
|
20231204,095500,29100820,3085,3085,3085,3085,1
|
|
20231204,095400,29097735,3085,3085,3085,3085,0
|
|
20231204,095300,29097735,3085,3085,3085,3085,0
|
|
20231204,095200,29097735,3085,3085,3085,3085,0
|
|
20231204,095100,29097735,3085,3080,3085,3080,969
|
|
20231204,095000,26113195,3085,3085,3085,3085,0
|
|
20231204,094900,26113195,3085,3085,3085,3085,0
|
|
20231204,094800,26113195,3085,3085,3085,3085,0
|
|
20231204,094700,26113195,3085,3085,3085,3085,0
|
|
20231204,094600,26113195,3085,3085,3085,3085,0
|
|
20231204,094500,26113195,3085,3085,3085,3085,0
|
|
20231204,094400,26113195,3085,3085,3085,3085,0
|
|
20231204,094300,26113195,3085,3085,3085,3085,0
|
|
20231204,094200,26113195,3085,3085,3085,3085,1
|
|
20231204,094100,26110110,3085,3085,3085,3085,1
|
|
20231204,094000,26107025,3085,3085,3085,3085,3
|
|
20231204,093900,26097770,3085,3085,3085,3085,13
|
|
20231204,093800,26057665,3075,3075,3075,3075,0
|
|
20231204,093700,26057665,3075,3075,3075,3075,0
|
|
20231204,093600,26057665,3075,3075,3075,3075,0
|
|
20231204,093500,26057665,3075,3075,3075,3075,0
|
|
20231204,093400,26057665,3075,3080,3080,3075,2000
|
|
20231204,093300,19905280,3085,3085,3085,3085,1
|
|
20231204,093200,19902195,3080,3080,3080,3080,175
|
|
20231204,093100,19363195,3085,3085,3085,3085,1
|
|
20231204,093000,19360110,3080,3085,3085,3080,501
|
|
20231204,092900,17817025,3085,3085,3085,3085,1
|
|
20231204,092800,17813940,3080,3080,3080,3080,0
|
|
20231204,092700,17813940,3080,3080,3080,3080,1
|
|
20231204,092600,17810860,3085,3085,3085,3085,0
|
|
20231204,092500,17810860,3085,3085,3085,3085,1
|
|
20231204,092400,17807775,3080,3080,3080,3080,200
|
|
20231204,092300,17191775,3085,3085,3085,3085,20
|
|
20231204,092200,17130075,3085,3085,3085,3085,0
|
|
20231204,092100,17130075,3085,3085,3085,3085,85
|
|
20231204,092000,16867850,3085,3085,3085,3085,0
|
|
20231204,091900,16867850,3085,3085,3085,3085,10
|
|
20231204,091800,16837000,3080,3080,3080,3080,722
|
|
20231204,091700,14613240,3085,3085,3085,3085,1
|
|
20231204,091600,14610155,3080,3080,3080,3080,853
|
|
20231204,091500,11982915,3080,3080,3080,3080,0
|
|
20231204,091400,11982915,3080,3080,3080,3080,3
|
|
20231204,091300,11973675,3085,3085,3085,3080,15
|
|
20231204,091200,11927430,3080,3085,3085,3080,12
|
|
20231204,091100,11890440,3080,3085,3085,3080,6
|
|
20231204,091000,11871945,3080,3085,3085,3080,23
|
|
20231204,090900,11800995,3085,3085,3085,3080,60
|
|
20231204,090800,11616180,3080,3080,3085,3080,1810
|
|
20231204,090700,6041375,3080,3085,3085,3080,516
|
|
20231204,090600,4452085,3085,3085,3085,3085,1
|
|
20231204,090500,4449000,3085,3080,3085,3080,394
|
|
20231204,090400,3235410,3080,3080,3080,3080,100
|
|
20231204,090300,2927410,3080,3080,3080,3080,0
|
|
20231204,090200,2927410,3080,3080,3080,3080,1
|
|
20231204,090100,2924330,3080,3080,3080,3080,1
|
|
20231204,090000,2921250,3075,3075,3075,3075,577
|