646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194300,481808705,4930,4930,4930,4930,6137
|
|
20231201,194200,481808705,4930,4930,4930,4930,0
|
|
20231201,194100,481808705,4930,4930,4930,4930,0
|
|
20231201,194000,481808705,4930,4930,4930,4930,0
|
|
20231201,193900,481808705,4930,4930,4930,4930,0
|
|
20231201,193800,481808705,4930,4930,4930,4930,0
|
|
20231201,193700,481808705,4930,4930,4930,4930,0
|
|
20231201,193600,481808705,4930,4930,4930,4930,0
|
|
20231201,193500,481808705,4930,4930,4930,4930,0
|
|
20231201,193400,481808705,4930,4930,4930,4930,0
|
|
20231201,193300,481808705,4930,4930,4930,4930,0
|
|
20231201,193200,481808705,4930,4930,4930,4930,0
|
|
20231201,193100,481808705,4930,4930,4930,4930,0
|
|
20231201,193000,481808705,4930,4930,4930,4930,0
|
|
20231201,192900,481808705,4930,4930,4930,4930,0
|
|
20231201,192800,481808705,4930,4930,4930,4930,0
|
|
20231201,192700,481808705,4930,4930,4930,4930,0
|
|
20231201,192600,481808705,4930,4930,4930,4930,0
|
|
20231201,192500,481808705,4930,4930,4930,4930,0
|
|
20231201,192400,481808705,4930,4930,4930,4930,0
|
|
20231201,192300,481808705,4930,4930,4930,4930,0
|
|
20231201,192200,481808705,4930,4930,4930,4930,0
|
|
20231201,192100,481808705,4930,4930,4930,4930,0
|
|
20231201,192000,481808705,4930,4930,4930,4930,0
|
|
20231201,191900,481808705,4930,4930,4930,4930,0
|
|
20231201,191800,481808705,4930,4930,4930,4930,0
|
|
20231201,191700,481808705,4930,4930,4930,4930,0
|
|
20231201,191600,481808705,4930,4930,4930,4930,0
|
|
20231201,191500,481808705,4930,4930,4930,4930,0
|
|
20231201,191400,481808705,4930,4930,4930,4930,0
|
|
20231201,191300,481808705,4930,4930,4930,4930,6137
|
|
20231201,191200,481808705,4930,4930,4930,4930,0
|
|
20231201,191100,481808705,4930,4930,4930,4930,0
|
|
20231201,191000,481808705,4930,4930,4930,4930,0
|
|
20231201,190900,481808705,4930,4930,4930,4930,0
|
|
20231201,190800,481808705,4930,4930,4930,4930,0
|
|
20231201,190700,481808705,4930,4930,4930,4930,0
|
|
20231201,190600,481808705,4930,4930,4930,4930,0
|
|
20231201,190500,481808705,4930,4930,4930,4930,0
|
|
20231201,190400,481808705,4930,4930,4930,4930,0
|
|
20231201,190300,481808705,4930,4930,4930,4930,0
|
|
20231201,190200,481808705,4930,4930,4930,4930,0
|
|
20231201,190100,481808705,4930,4930,4930,4930,0
|
|
20231201,190000,481808705,4930,4930,4930,4930,0
|
|
20231201,185900,481808705,4930,4930,4930,4930,0
|
|
20231201,185800,481808705,4930,4930,4930,4930,0
|
|
20231201,185700,481808705,4930,4930,4930,4930,0
|
|
20231201,185600,481808705,4930,4930,4930,4930,0
|
|
20231201,185500,481808705,4930,4930,4930,4930,0
|
|
20231201,185400,481808705,4930,4930,4930,4930,0
|
|
20231201,185300,481808705,4930,4930,4930,4930,0
|
|
20231201,185200,481808705,4930,4930,4930,4930,0
|
|
20231201,185100,481808705,4930,4930,4930,4930,0
|
|
20231201,185000,481808705,4930,4930,4930,4930,0
|
|
20231201,184900,481808705,4930,4930,4930,4930,0
|
|
20231201,184800,481808705,4930,4930,4930,4930,0
|
|
20231201,184700,481808705,4930,4930,4930,4930,0
|
|
20231201,184600,481808705,4930,4930,4930,4930,0
|
|
20231201,184500,481808705,4930,4930,4930,4930,0
|
|
20231201,184400,481808705,4930,4930,4930,4930,0
|
|
20231201,184300,481808705,4930,4930,4930,4930,6137
|
|
20231201,184200,481808705,4930,4930,4930,4930,0
|
|
20231201,184100,481808705,4930,4930,4930,4930,0
|
|
20231201,184000,481808705,4930,4930,4930,4930,0
|
|
20231201,183900,481808705,4930,4930,4930,4930,0
|
|
20231201,183800,481808705,4930,4930,4930,4930,0
|
|
20231201,183700,481808705,4930,4930,4930,4930,0
|
|
20231201,183600,481808705,4930,4930,4930,4930,0
|
|
20231201,183500,481808705,4930,4930,4930,4930,0
|
|
20231201,183400,481808705,4930,4930,4930,4930,0
|
|
20231201,183300,481808705,4930,4930,4930,4930,0
|
|
20231201,183200,481808705,4930,4930,4930,4930,0
|
|
20231201,183100,481808705,4930,4930,4930,4930,0
|
|
20231201,183000,481808705,4930,4930,4930,4930,0
|
|
20231201,182900,481808705,4930,4930,4930,4930,0
|
|
20231201,182800,481808705,4930,4930,4930,4930,0
|
|
20231201,182700,481808705,4930,4930,4930,4930,0
|
|
20231201,182600,481808705,4930,4930,4930,4930,0
|
|
20231201,182500,481808705,4930,4930,4930,4930,0
|
|
20231201,182400,481808705,4930,4930,4930,4930,0
|
|
20231201,182300,481808705,4930,4930,4930,4930,0
|
|
20231201,182200,481808705,4930,4930,4930,4930,0
|
|
20231201,182100,481808705,4930,4930,4930,4930,0
|
|
20231201,182000,481808705,4930,4930,4930,4930,0
|
|
20231201,181900,481808705,4930,4930,4930,4930,0
|
|
20231201,181800,481808705,4930,4930,4930,4930,0
|
|
20231201,181700,481808705,4930,4930,4930,4930,0
|
|
20231201,181600,481808705,4930,4930,4930,4930,0
|
|
20231201,181500,481808705,4930,4930,4930,4930,0
|
|
20231201,181400,481808705,4930,4930,4930,4930,0
|
|
20231201,181300,481808705,4930,4930,4930,4930,6137
|
|
20231201,181200,481808705,4930,4930,4930,4930,0
|
|
20231201,181100,481808705,4930,4930,4930,4930,0
|
|
20231201,181000,481808705,4930,4930,4930,4930,0
|
|
20231201,180900,481808705,4930,4930,4930,4930,0
|
|
20231201,180800,481808705,4930,4930,4930,4930,0
|
|
20231201,180700,481808705,4930,4930,4930,4930,0
|
|
20231201,180600,481808705,4930,4930,4930,4930,0
|
|
20231201,180500,481808705,4930,4930,4930,4930,0
|
|
20231201,180400,481808705,4930,4930,4930,4930,0
|
|
20231201,180300,481808705,4930,4930,4930,4930,0
|
|
20231201,180200,481808705,4930,4930,4930,4930,0
|
|
20231201,180100,481808705,4930,4930,4930,4930,0
|
|
20231201,180000,481808705,4930,4930,4930,4930,0
|
|
20231201,175900,481808705,4930,4930,4930,4930,0
|
|
20231201,175800,481808705,4930,4930,4930,4930,0
|
|
20231201,175700,481808705,4930,4930,4930,4930,0
|
|
20231201,175600,481808705,4930,4930,4930,4930,0
|
|
20231201,175500,481808705,4930,4930,4930,4930,0
|
|
20231201,175400,481808705,4930,4930,4930,4930,0
|
|
20231201,175300,481808705,4930,4930,4930,4930,0
|
|
20231201,175200,481808705,4930,4930,4930,4930,0
|
|
20231201,175100,481808705,4930,4930,4930,4930,0
|
|
20231201,175000,481808705,4930,4930,4930,4930,0
|
|
20231201,174900,481808705,4930,4930,4930,4930,0
|
|
20231201,174800,481808705,4930,4930,4930,4930,0
|
|
20231201,174700,481808705,4930,4930,4930,4930,0
|
|
20231201,174600,481808705,4930,4930,4930,4930,0
|
|
20231201,174500,481808705,4930,4930,4930,4930,0
|
|
20231201,174400,481808705,4930,4930,4930,4930,0
|
|
20231201,174300,481808705,4930,4930,4930,4930,6137
|
|
20231201,174200,481808705,4930,4930,4930,4930,0
|
|
20231201,174100,481808705,4930,4930,4930,4930,0
|
|
20231201,174000,481808705,4930,4930,4930,4930,0
|
|
20231201,173900,481808705,4930,4930,4930,4930,0
|
|
20231201,173800,481808705,4930,4930,4930,4930,0
|
|
20231201,173700,481808705,4930,4930,4930,4930,0
|
|
20231201,173600,481808705,4930,4930,4930,4930,0
|
|
20231201,173500,481808705,4930,4930,4930,4930,0
|
|
20231201,173400,481808705,4930,4930,4930,4930,0
|
|
20231201,173300,481808705,4930,4930,4930,4930,0
|
|
20231201,173200,481808705,4930,4930,4930,4930,0
|
|
20231201,173100,481808705,4930,4930,4930,4930,0
|
|
20231201,173000,481808705,4930,4930,4930,4930,0
|
|
20231201,172900,481808705,4930,4930,4930,4930,0
|
|
20231201,172800,481808705,4930,4930,4930,4930,0
|
|
20231201,172700,481808705,4930,4930,4930,4930,0
|
|
20231201,172600,481808705,4930,4930,4930,4930,0
|
|
20231201,172500,481808705,4930,4930,4930,4930,0
|
|
20231201,172400,481808705,4930,4930,4930,4930,0
|
|
20231201,172300,481808705,4930,4930,4930,4930,0
|
|
20231201,172200,481808705,4930,4930,4930,4930,0
|
|
20231201,172100,481808705,4930,4930,4930,4930,0
|
|
20231201,172000,481808705,4930,4930,4930,4930,0
|
|
20231201,171900,481808705,4930,4930,4930,4930,0
|
|
20231201,171800,481808705,4930,4930,4930,4930,0
|
|
20231201,171700,481808705,4930,4930,4930,4930,0
|
|
20231201,171600,481808705,4930,4930,4930,4930,0
|
|
20231201,171500,481808705,4930,4930,4930,4930,0
|
|
20231201,171400,481808705,4930,4930,4930,4930,0
|
|
20231201,171300,481808705,4930,4930,4930,4930,6137
|
|
20231201,171200,481808705,4930,4930,4930,4930,0
|
|
20231201,171100,481808705,4930,4930,4930,4930,0
|
|
20231201,171000,481808705,4930,4930,4930,4930,0
|
|
20231201,170900,481808705,4930,4930,4930,4930,0
|
|
20231201,170800,481808705,4930,4930,4930,4930,0
|
|
20231201,170700,481808705,4930,4930,4930,4930,0
|
|
20231201,170600,481808705,4930,4930,4930,4930,0
|
|
20231201,170500,481808705,4930,4930,4930,4930,0
|
|
20231201,170400,481808705,4930,4930,4930,4930,0
|
|
20231201,170300,481808705,4930,4930,4930,4930,0
|
|
20231201,170200,481808705,4930,4930,4930,4930,0
|
|
20231201,170100,481808705,4930,4930,4930,4930,0
|
|
20231201,170000,481808705,4930,4930,4930,4930,0
|
|
20231201,165900,481808705,4930,4930,4930,4930,0
|
|
20231201,165800,481808705,4930,4930,4930,4930,0
|
|
20231201,165700,481808705,4930,4930,4930,4930,0
|
|
20231201,165600,481808705,4930,4930,4930,4930,0
|
|
20231201,165500,481808705,4930,4930,4930,4930,0
|
|
20231201,165400,481808705,4930,4930,4930,4930,0
|
|
20231201,165300,481808705,4930,4930,4930,4930,0
|
|
20231201,165200,481808705,4930,4930,4930,4930,0
|
|
20231201,165100,481808705,4930,4930,4930,4930,0
|
|
20231201,165000,481808705,4930,4930,4930,4930,0
|
|
20231201,164900,481808705,4930,4930,4930,4930,0
|
|
20231201,164800,481808705,4930,4930,4930,4930,0
|
|
20231201,164700,481808705,4930,4930,4930,4930,0
|
|
20231201,164600,481808705,4930,4930,4930,4930,0
|
|
20231201,164500,481808705,4930,4930,4930,4930,0
|
|
20231201,164400,481808705,4930,4930,4930,4930,0
|
|
20231201,164300,481808705,4930,4930,4930,4930,6137
|
|
20231201,164200,481808705,4930,4930,4930,4930,0
|
|
20231201,164100,481808705,4930,4930,4930,4930,0
|
|
20231201,164000,481808705,4930,4930,4930,4930,0
|
|
20231201,163900,481808705,4930,4930,4930,4930,0
|
|
20231201,163800,481808705,4930,4930,4930,4930,0
|
|
20231201,163700,481808705,4930,4930,4930,4930,0
|
|
20231201,163600,481808705,4930,4930,4930,4930,0
|
|
20231201,163500,481808705,4930,4930,4930,4930,0
|
|
20231201,163400,481808705,4930,4930,4930,4930,0
|
|
20231201,163300,481808705,4930,4930,4930,4930,0
|
|
20231201,163200,481808705,4930,4930,4930,4930,0
|
|
20231201,163100,481808705,4930,4930,4930,4930,0
|
|
20231201,163000,481808705,4930,4930,4930,4930,0
|
|
20231201,162900,481808705,4930,4930,4930,4930,0
|
|
20231201,162800,481808705,4930,4930,4930,4930,0
|
|
20231201,162700,481808705,4930,4930,4930,4930,0
|
|
20231201,162600,481808705,4930,4930,4930,4930,0
|
|
20231201,162500,481808705,4930,4930,4930,4930,0
|
|
20231201,162400,481808705,4930,4930,4930,4930,0
|
|
20231201,162300,481808705,4930,4930,4930,4930,0
|
|
20231201,162200,481808705,4930,4930,4930,4930,0
|
|
20231201,162100,481808705,4930,4930,4930,4930,0
|
|
20231201,162000,481808705,4930,4930,4930,4930,0
|
|
20231201,161900,481808705,4930,4930,4930,4930,0
|
|
20231201,161800,481808705,4930,4930,4930,4930,0
|
|
20231201,161700,481808705,4930,4930,4930,4930,0
|
|
20231201,161600,481808705,4930,4930,4930,4930,0
|
|
20231201,161500,481808705,4930,4930,4930,4930,0
|
|
20231201,161400,481808705,4930,4930,4930,4930,0
|
|
20231201,161300,481808705,4930,4930,4930,4930,6137
|
|
20231201,161200,481808705,4930,4930,4930,4930,0
|
|
20231201,161100,481808705,4930,4930,4930,4930,0
|
|
20231201,161000,481808705,4930,4930,4930,4930,0
|
|
20231201,160900,481808705,4930,4930,4930,4930,0
|
|
20231201,160800,481808705,4930,4930,4930,4930,0
|
|
20231201,160700,481808705,4930,4930,4930,4930,0
|
|
20231201,160600,481808705,4930,4930,4930,4930,0
|
|
20231201,160500,481808705,4930,4930,4930,4930,0
|
|
20231201,160400,481808705,4930,4930,4930,4930,0
|
|
20231201,160300,481808705,4930,4930,4930,4930,0
|
|
20231201,160200,481808705,4930,4930,4930,4930,0
|
|
20231201,160100,481808705,4930,4930,4930,4930,0
|
|
20231201,160000,481808705,4930,4930,4930,4930,0
|
|
20231201,155900,481808705,4930,4930,4930,4930,0
|
|
20231201,155800,481808705,4930,4930,4930,4930,0
|
|
20231201,155700,481808705,4930,4930,4930,4930,0
|
|
20231201,155600,481808705,4930,4930,4930,4930,0
|
|
20231201,155500,481808705,4930,4930,4930,4930,0
|
|
20231201,155400,481808705,4930,4930,4930,4930,0
|
|
20231201,155300,481808705,4930,4930,4930,4930,0
|
|
20231201,155200,481808705,4930,4930,4930,4930,0
|
|
20231201,155100,481808705,4930,4930,4930,4930,0
|
|
20231201,155000,481808705,4930,4930,4930,4930,0
|
|
20231201,154900,481808705,4930,4930,4930,4930,0
|
|
20231201,154800,481808705,4930,4930,4930,4930,0
|
|
20231201,154700,481808705,4930,4930,4930,4930,0
|
|
20231201,154600,481808705,4930,4930,4930,4930,0
|
|
20231201,154500,481808705,4930,4930,4930,4930,0
|
|
20231201,154400,481808705,4930,4930,4930,4930,0
|
|
20231201,154300,481808705,4930,4930,4930,4930,6137
|
|
20231201,154200,481808705,4930,4930,4930,4930,0
|
|
20231201,154100,481808705,4930,4930,4930,4930,0
|
|
20231201,154000,481808705,4930,4930,4930,4930,0
|
|
20231201,153900,481808705,4930,4930,4930,4930,0
|
|
20231201,153800,481808705,4930,4930,4930,4930,0
|
|
20231201,153700,481808705,4930,4930,4930,4930,0
|
|
20231201,153600,481808705,4930,4930,4930,4930,0
|
|
20231201,153500,481808705,4930,4930,4930,4930,0
|
|
20231201,153400,481808705,4930,4930,4930,4930,0
|
|
20231201,153300,481808705,4930,4930,4930,4930,0
|
|
20231201,153200,481808705,4930,4930,4930,4930,0
|
|
20231201,153100,481808705,4930,4930,4930,4930,0
|
|
20231201,153000,481808705,4930,4930,4930,4930,6137
|
|
20231201,152900,451553295,4920,4920,4920,4920,0
|
|
20231201,152800,451553295,4920,4920,4920,4920,0
|
|
20231201,152700,451553295,4920,4920,4920,4920,0
|
|
20231201,152600,451553295,4920,4920,4920,4920,0
|
|
20231201,152500,451553295,4920,4920,4920,4920,0
|
|
20231201,152400,451553295,4920,4920,4920,4920,0
|
|
20231201,152300,451553295,4920,4920,4920,4920,0
|
|
20231201,152200,451553295,4920,4920,4920,4920,0
|
|
20231201,152100,451553295,4920,4920,4920,4920,0
|
|
20231201,152000,451553295,4920,4920,4920,4920,0
|
|
20231201,151900,451553295,4920,4920,4920,4920,0
|
|
20231201,151800,451553295,4920,4920,4920,4920,15
|
|
20231201,151700,451479495,4920,4920,4920,4920,3
|
|
20231201,151600,451464735,4935,4920,4935,4920,526
|
|
20231201,151500,448871710,4920,4915,4920,4915,13
|
|
20231201,151400,448807755,4915,4920,4920,4915,1354
|
|
20231201,151300,442150390,4920,4920,4920,4920,9
|
|
20231201,151200,442106110,4920,4920,4920,4920,5
|
|
20231201,151100,442081510,4920,4920,4920,4920,6
|
|
20231201,151000,442051990,4915,4920,4920,4915,2
|
|
20231201,150900,442042155,4920,4925,4925,4920,518
|
|
20231201,150800,439493525,4925,4925,4935,4925,25
|
|
20231201,150700,439370240,4925,4925,4925,4925,5
|
|
20231201,150600,439345615,4925,4925,4925,4925,6
|
|
20231201,150500,439316065,4925,4925,4925,4925,2
|
|
20231201,150400,439306215,4925,4930,4930,4925,3
|
|
20231201,150300,439291435,4920,4920,4920,4920,0
|
|
20231201,150200,439291435,4920,4915,4920,4915,538
|
|
20231201,150100,436644665,4915,4915,4915,4915,66
|
|
20231201,150000,436320275,4920,4920,4920,4920,0
|
|
20231201,145900,436320275,4920,4920,4920,4920,999
|
|
20231201,145800,431405195,4920,4920,4920,4920,549
|
|
20231201,145700,428704115,4925,4925,4925,4925,235
|
|
20231201,145600,427546740,4935,4935,4935,4935,1
|
|
20231201,145500,427541805,4930,4930,4935,4925,469
|
|
20231201,145400,425230950,4935,4935,4935,4935,0
|
|
20231201,145300,425230950,4935,4935,4935,4935,1
|
|
20231201,145200,425226015,4935,4935,4935,4935,0
|
|
20231201,145100,425226015,4935,4935,4935,4935,1
|
|
20231201,145000,425221080,4940,4940,4940,4940,500
|
|
20231201,144900,422751080,4930,4930,4930,4930,520
|
|
20231201,144800,420187480,4940,4940,4940,4940,0
|
|
20231201,144700,420187480,4940,4940,4940,4940,0
|
|
20231201,144600,420187480,4940,4930,4940,4920,404
|
|
20231201,144500,418195740,4930,4925,4930,4925,901
|
|
20231201,144400,413755810,4925,4925,4925,4925,0
|
|
20231201,144300,413755810,4925,4925,4925,4925,305
|
|
20231201,144200,412253685,4925,4920,4925,4920,900
|
|
20231201,144100,407825680,4925,4925,4925,4925,557
|
|
20231201,144000,405082455,4930,4930,4930,4930,0
|
|
20231201,143900,405082455,4930,4925,4930,4925,456
|
|
20231201,143800,402836650,4930,4930,4930,4930,0
|
|
20231201,143700,402836650,4930,4915,4930,4915,3007
|
|
20231201,143600,388028780,4915,4915,4915,4915,0
|
|
20231201,143500,388028780,4915,4915,4915,4915,0
|
|
20231201,143400,388028780,4915,4915,4915,4915,2308
|
|
20231201,143300,376684960,4915,4915,4915,4915,0
|
|
20231201,143200,376684960,4915,4905,4915,4905,82
|
|
20231201,143100,376282420,4905,4905,4905,4905,261
|
|
20231201,143000,375002215,4900,4900,4900,4900,150
|
|
20231201,142900,374267215,4905,4905,4905,4905,2
|
|
20231201,142800,374257405,4905,4905,4905,4900,27
|
|
20231201,142700,374124975,4905,4905,4905,4905,1000
|
|
20231201,142600,369219975,4905,4905,4905,4900,2203
|
|
20231201,142500,358419260,4905,4905,4905,4905,24
|
|
20231201,142400,358301540,4905,4905,4905,4905,100
|
|
20231201,142300,357811040,4905,4905,4905,4905,0
|
|
20231201,142200,357811040,4905,4905,4905,4905,152
|
|
20231201,142100,357065480,4905,4905,4905,4905,0
|
|
20231201,142000,357065480,4905,4905,4905,4905,1
|
|
20231201,141900,357060575,4905,4905,4905,4905,1
|
|
20231201,141800,357055670,4905,4905,4905,4905,20
|
|
20231201,141700,356957570,4905,4905,4905,4905,0
|
|
20231201,141600,356957570,4905,4905,4905,4905,0
|
|
20231201,141500,356957570,4905,4905,4905,4905,0
|
|
20231201,141400,356957570,4905,4905,4905,4905,0
|
|
20231201,141300,356957570,4905,4905,4905,4905,0
|
|
20231201,141200,356957570,4905,4905,4905,4905,0
|
|
20231201,141100,356957570,4905,4905,4905,4905,0
|
|
20231201,141000,356957570,4905,4905,4905,4905,300
|
|
20231201,140900,355486070,4900,4900,4900,4900,51
|
|
20231201,140800,355236170,4910,4910,4910,4910,2
|
|
20231201,140700,355226350,4900,4895,4900,4895,109
|
|
20231201,140600,354692550,4900,4900,4900,4900,2251
|
|
20231201,140500,343662650,4910,4905,4910,4905,90
|
|
20231201,140400,343221145,4900,4900,4900,4900,1000
|
|
20231201,140300,338321145,4905,4905,4905,4905,605
|
|
20231201,140200,335353620,4905,4905,4905,4905,30
|
|
20231201,140100,335206470,4905,4905,4905,4905,4
|
|
20231201,140000,335186850,4905,4905,4905,4905,0
|
|
20231201,135900,335186850,4905,4905,4905,4905,0
|
|
20231201,135800,335186850,4905,4905,4905,4905,34
|
|
20231201,135700,335020080,4900,4905,4905,4900,2003
|
|
20231201,135600,325205365,4905,4905,4905,4905,0
|
|
20231201,135500,325205365,4905,4905,4905,4905,0
|
|
20231201,135400,325205365,4905,4905,4905,4905,100
|
|
20231201,135300,324714865,4905,4905,4905,4905,145
|
|
20231201,135200,324003640,4910,4910,4910,4910,10
|
|
20231201,135100,323954540,4910,4910,4910,4910,0
|
|
20231201,135000,323954540,4910,4910,4910,4910,1
|
|
20231201,134900,323949630,4910,4910,4910,4910,13
|
|
20231201,134800,323885800,4910,4910,4910,4910,0
|
|
20231201,134700,323885800,4910,4910,4910,4910,0
|
|
20231201,134600,323885800,4910,4910,4910,4910,0
|
|
20231201,134500,323885800,4910,4910,4910,4910,0
|
|
20231201,134400,323885800,4910,4910,4910,4910,0
|
|
20231201,134300,323885800,4910,4910,4910,4910,50
|
|
20231201,134200,323640300,4910,4910,4910,4910,10
|
|
20231201,134100,323591200,4910,4910,4910,4910,0
|
|
20231201,134000,323591200,4910,4910,4910,4910,6
|
|
20231201,133900,323561740,4905,4905,4905,4905,0
|
|
20231201,133800,323561740,4905,4905,4905,4905,0
|
|
20231201,133700,323561740,4905,4905,4905,4905,0
|
|
20231201,133600,323561740,4905,4905,4905,4905,3
|
|
20231201,133500,323547025,4900,4900,4900,4900,153
|
|
20231201,133400,322797325,4910,4910,4910,4910,0
|
|
20231201,133300,322797325,4910,4910,4910,4910,0
|
|
20231201,133200,322797325,4910,4910,4910,4910,0
|
|
20231201,133100,322797325,4910,4910,4910,4910,0
|
|
20231201,133000,322797325,4910,4910,4910,4910,0
|
|
20231201,132900,322797325,4910,4910,4910,4910,0
|
|
20231201,132800,322797325,4910,4900,4910,4900,311
|
|
20231201,132700,321273215,4900,4900,4900,4900,0
|
|
20231201,132600,321273215,4900,4900,4900,4900,15
|
|
20231201,132500,321199715,4900,4900,4900,4900,11
|
|
20231201,132400,321145815,4900,4905,4905,4900,714
|
|
20231201,132300,317647165,4905,4905,4905,4905,0
|
|
20231201,132200,317647165,4905,4905,4905,4905,0
|
|
20231201,132100,317647165,4905,4905,4905,4905,0
|
|
20231201,132000,317647165,4905,4905,4905,4905,0
|
|
20231201,131900,317647165,4905,4905,4905,4905,0
|
|
20231201,131800,317647165,4905,4905,4905,4905,500
|
|
20231201,131700,315194665,4905,4905,4905,4905,0
|
|
20231201,131600,315194665,4905,4905,4905,4905,0
|
|
20231201,131500,315194665,4905,4905,4905,4905,0
|
|
20231201,131400,315194665,4905,4905,4905,4905,0
|
|
20231201,131300,315194665,4905,4905,4905,4905,38
|
|
20231201,131200,315008275,4905,4905,4905,4905,0
|
|
20231201,131100,315008275,4905,4905,4905,4905,0
|
|
20231201,131000,315008275,4905,4905,4905,4905,0
|
|
20231201,130900,315008275,4905,4905,4905,4905,0
|
|
20231201,130800,315008275,4905,4905,4905,4905,0
|
|
20231201,130700,315008275,4905,4905,4905,4905,0
|
|
20231201,130600,315008275,4905,4905,4905,4905,0
|
|
20231201,130500,315008275,4905,4905,4905,4905,0
|
|
20231201,130400,315008275,4905,4905,4905,4905,0
|
|
20231201,130300,315008275,4905,4905,4905,4905,454
|
|
20231201,130200,312781405,4905,4905,4905,4905,0
|
|
20231201,130100,312781405,4905,4905,4905,4905,0
|
|
20231201,130000,312781405,4905,4905,4905,4905,0
|
|
20231201,125900,312781405,4905,4900,4905,4900,603
|
|
20231201,125800,309826690,4905,4905,4905,4905,0
|
|
20231201,125700,309826690,4905,4905,4905,4905,0
|
|
20231201,125600,309826690,4905,4905,4905,4905,0
|
|
20231201,125500,309826690,4905,4905,4905,4890,1005
|
|
20231201,125400,304912015,4895,4895,4895,4895,658
|
|
20231201,125300,301691105,4895,4895,4895,4895,5
|
|
20231201,125200,301666630,4895,4895,4895,4895,100
|
|
20231201,125100,301177130,4895,4895,4895,4895,0
|
|
20231201,125000,301177130,4895,4895,4895,4895,5
|
|
20231201,124900,301152655,4895,4895,4895,4895,3
|
|
20231201,124800,301137970,4890,4895,4895,4890,1950
|
|
20231201,124700,291601325,4895,4895,4895,4895,0
|
|
20231201,124600,291601325,4895,4895,4895,4895,2496
|
|
20231201,124500,279383405,4900,4900,4900,4900,0
|
|
20231201,124400,279383405,4900,4900,4900,4900,0
|
|
20231201,124300,279383405,4900,4900,4900,4900,5
|
|
20231201,124200,279358905,4900,4900,4900,4900,10
|
|
20231201,124100,279309905,4900,4900,4900,4900,0
|
|
20231201,124000,279309905,4900,4900,4900,4900,4
|
|
20231201,123900,279290305,4900,4900,4900,4900,2
|
|
20231201,123800,279280505,4900,4900,4900,4900,587
|
|
20231201,123700,276404205,4905,4905,4905,4905,151
|
|
20231201,123600,275663550,4910,4910,4910,4910,0
|
|
20231201,123500,275663550,4910,4910,4910,4910,16
|
|
20231201,123400,275584990,4905,4905,4905,4905,0
|
|
20231201,123300,275584990,4905,4905,4905,4905,1000
|
|
20231201,123200,270679990,4905,4905,4905,4905,708
|
|
20231201,123100,267207250,4905,4905,4905,4905,2
|
|
20231201,123000,267197440,4905,4905,4905,4905,0
|
|
20231201,122900,267197440,4905,4905,4905,4905,1
|
|
20231201,122800,267192535,4905,4905,4905,4900,505
|
|
20231201,122700,264717010,4905,4905,4905,4905,10
|
|
20231201,122600,264667960,4905,4905,4905,4905,0
|
|
20231201,122500,264667960,4905,4905,4905,4905,1
|
|
20231201,122400,264663055,4905,4900,4905,4900,65
|
|
20231201,122300,264344455,4905,4905,4905,4905,0
|
|
20231201,122200,264344455,4905,4905,4905,4905,10
|
|
20231201,122100,264295405,4905,4905,4905,4905,0
|
|
20231201,122000,264295405,4905,4905,4905,4905,10
|
|
20231201,121900,264246355,4905,4905,4905,4905,0
|
|
20231201,121800,264246355,4905,4905,4905,4905,0
|
|
20231201,121700,264246355,4905,4905,4905,4905,0
|
|
20231201,121600,264246355,4905,4905,4905,4905,1
|
|
20231201,121500,264241450,4905,4905,4905,4905,1
|
|
20231201,121400,264236545,4905,4905,4905,4905,0
|
|
20231201,121300,264236545,4905,4905,4905,4905,0
|
|
20231201,121200,264236545,4905,4905,4905,4905,1
|
|
20231201,121100,264231640,4905,4905,4905,4905,0
|
|
20231201,121000,264231640,4905,4905,4905,4905,40
|
|
20231201,120900,264035440,4905,4905,4905,4900,2641
|
|
20231201,120800,251093990,4910,4910,4910,4910,8
|
|
20231201,120700,251054710,4910,4910,4910,4910,0
|
|
20231201,120600,251054710,4910,4910,4910,4910,0
|
|
20231201,120500,251054710,4910,4910,4910,4910,0
|
|
20231201,120400,251054710,4910,4910,4910,4910,4
|
|
20231201,120300,251035070,4915,4915,4915,4915,0
|
|
20231201,120200,251035070,4915,4915,4915,4915,0
|
|
20231201,120100,251035070,4915,4915,4915,4915,8
|
|
20231201,120000,250995750,4915,4915,4915,4915,0
|
|
20231201,115900,250995750,4915,4905,4915,4905,110
|
|
20231201,115800,250456180,4905,4905,4905,4905,0
|
|
20231201,115700,250456180,4905,4905,4905,4905,0
|
|
20231201,115600,250456180,4905,4905,4905,4900,2386
|
|
20231201,115500,238762950,4905,4905,4905,4905,100
|
|
20231201,115400,238272450,4905,4905,4905,4905,485
|
|
20231201,115300,235893525,4915,4915,4915,4915,3
|
|
20231201,115200,235878780,4905,4920,4920,4905,1264
|
|
20231201,115100,229677535,4930,4930,4930,4930,0
|
|
20231201,115000,229677535,4930,4930,4930,4930,0
|
|
20231201,114900,229677535,4930,4930,4930,4930,0
|
|
20231201,114800,229677535,4930,4930,4930,4930,0
|
|
20231201,114700,229677535,4930,4930,4930,4930,0
|
|
20231201,114600,229677535,4930,4930,4930,4930,0
|
|
20231201,114500,229677535,4930,4930,4930,4930,0
|
|
20231201,114400,229677535,4930,4930,4930,4930,20
|
|
20231201,114300,229578935,4930,4930,4930,4930,0
|
|
20231201,114200,229578935,4930,4930,4930,4930,0
|
|
20231201,114100,229578935,4930,4930,4930,4930,0
|
|
20231201,114000,229578935,4930,4930,4930,4930,6
|
|
20231201,113900,229549355,4935,4935,4935,4935,0
|
|
20231201,113800,229549355,4935,4935,4935,4935,0
|
|
20231201,113700,229549355,4935,4935,4935,4935,0
|
|
20231201,113600,229549355,4935,4935,4935,4935,0
|
|
20231201,113500,229549355,4935,4935,4935,4935,0
|
|
20231201,113400,229549355,4935,4935,4935,4935,0
|
|
20231201,113300,229549355,4935,4930,4935,4925,20
|
|
20231201,113200,229450840,4905,4910,4910,4905,2200
|
|
20231201,113100,218659750,4935,4930,4935,4930,101
|
|
20231201,113000,218161565,4905,4925,4925,4905,3641
|
|
20231201,112900,200295635,4940,4940,4940,4940,0
|
|
20231201,112800,200295635,4940,4940,4940,4940,0
|
|
20231201,112700,200295635,4940,4940,4940,4940,20
|
|
20231201,112600,200196835,4940,4940,4940,4940,0
|
|
20231201,112500,200196835,4940,4940,4940,4940,31
|
|
20231201,112400,200043695,4940,4915,4940,4910,61
|
|
20231201,112300,199744065,4940,4940,4940,4940,0
|
|
20231201,112200,199744065,4940,4935,4940,4915,491
|
|
20231201,112100,197326700,4940,4940,4940,4940,0
|
|
20231201,112000,197326700,4940,4925,4940,4925,1092
|
|
20231201,111900,191948570,4925,4925,4925,4925,0
|
|
20231201,111800,191948570,4925,4925,4925,4925,2
|
|
20231201,111700,191938720,4915,4935,4935,4915,1131
|
|
20231201,111600,186376010,4940,4940,4940,4940,0
|
|
20231201,111500,186376010,4940,4940,4940,4940,0
|
|
20231201,111400,186376010,4940,4940,4940,4940,0
|
|
20231201,111300,186376010,4940,4940,4940,4940,0
|
|
20231201,111200,186376010,4940,4940,4940,4940,1
|
|
20231201,111100,186371070,4940,4940,4940,4940,0
|
|
20231201,111000,186371070,4940,4940,4940,4940,0
|
|
20231201,110900,186371070,4940,4940,4940,4940,0
|
|
20231201,110800,186371070,4940,4940,4940,4940,0
|
|
20231201,110700,186371070,4940,4940,4940,4940,0
|
|
20231201,110600,186371070,4940,4930,4940,4920,51
|
|
20231201,110500,186120000,4940,4940,4940,4940,1
|
|
20231201,110400,186115060,4940,4940,4940,4940,0
|
|
20231201,110300,186115060,4940,4940,4940,4940,0
|
|
20231201,110200,186115060,4940,4940,4940,4940,0
|
|
20231201,110100,186115060,4940,4940,4940,4940,7
|
|
20231201,110000,186080480,4940,4940,4940,4940,1
|
|
20231201,105900,186075540,4920,4935,4935,4920,1000
|
|
20231201,105800,181154585,4940,4940,4940,4940,0
|
|
20231201,105700,181154585,4940,4940,4940,4940,0
|
|
20231201,105600,181154585,4940,4940,4940,4940,0
|
|
20231201,105500,181154585,4940,4940,4940,4940,0
|
|
20231201,105400,181154585,4940,4940,4940,4940,0
|
|
20231201,105300,181154585,4940,4940,4940,4940,0
|
|
20231201,105200,181154585,4940,4940,4940,4940,0
|
|
20231201,105100,181154585,4940,4940,4940,4940,404
|
|
20231201,105000,179158825,4940,4940,4940,4940,1
|
|
20231201,104900,179153885,4935,4935,4935,4935,50
|
|
20231201,104800,178907135,4940,4940,4940,4940,1
|
|
20231201,104700,178902195,4940,4940,4940,4940,0
|
|
20231201,104600,178902195,4940,4940,4940,4940,0
|
|
20231201,104500,178902195,4940,4940,4940,4940,23
|
|
20231201,104400,178788575,4940,4940,4940,4940,12
|
|
20231201,104300,178729295,4935,4935,4935,4935,1
|
|
20231201,104200,178724360,4935,4935,4935,4935,403
|
|
20231201,104100,176735555,4935,4935,4935,4935,0
|
|
20231201,104000,176735555,4935,4935,4935,4935,0
|
|
20231201,103900,176735555,4935,4935,4935,4935,2
|
|
20231201,103800,176725685,4920,4920,4920,4920,50
|
|
20231201,103700,176479685,4935,4935,4935,4935,0
|
|
20231201,103600,176479685,4935,4935,4935,4935,0
|
|
20231201,103500,176479685,4935,4935,4935,4935,6
|
|
20231201,103400,176450075,4935,4935,4935,4935,22
|
|
20231201,103300,176341505,4910,4915,4915,4910,5134
|
|
20231201,103200,151118565,4940,4940,4940,4940,1
|
|
20231201,103100,151113625,4920,4925,4925,4920,2000
|
|
20231201,103000,141273485,4940,4940,4940,4940,0
|
|
20231201,102900,141273485,4940,4940,4940,4940,2
|
|
20231201,102800,141263605,4920,4920,4920,4920,0
|
|
20231201,102700,141263605,4920,4925,4925,4920,2000
|
|
20231201,102600,131422445,4940,4940,4940,4940,0
|
|
20231201,102500,131422445,4940,4940,4940,4940,0
|
|
20231201,102400,131422445,4940,4940,4940,4925,2100
|
|
20231201,102300,121079555,4940,4935,4940,4930,1201
|
|
20231201,102200,115157460,4935,4940,4940,4935,708
|
|
20231201,102100,111662170,4945,4945,4945,4945,1
|
|
20231201,102000,111657225,4945,4945,4945,4945,0
|
|
20231201,101900,111657225,4945,4945,4945,4945,50
|
|
20231201,101800,111409975,4945,4945,4945,4945,10
|
|
20231201,101700,111360525,4945,4945,4945,4945,0
|
|
20231201,101600,111360525,4945,4945,4945,4945,0
|
|
20231201,101500,111360525,4945,4945,4945,4945,41
|
|
20231201,101400,111157780,4945,4945,4945,4945,0
|
|
20231201,101300,111157780,4945,4945,4945,4945,0
|
|
20231201,101200,111157780,4945,4945,4945,4945,50
|
|
20231201,101100,110910530,4945,4945,4945,4945,0
|
|
20231201,101000,110910530,4945,4945,4945,4945,130
|
|
20231201,100900,110267680,4950,4950,4950,4950,1
|
|
20231201,100800,110262730,4950,4950,4950,4950,0
|
|
20231201,100700,110262730,4950,4950,4950,4950,0
|
|
20231201,100600,110262730,4950,4950,4950,4950,0
|
|
20231201,100500,110262730,4950,4950,4950,4950,0
|
|
20231201,100400,110262730,4950,4955,4955,4950,553
|
|
20231201,100300,107525365,4970,4970,4970,4970,0
|
|
20231201,100200,107525365,4970,4970,4970,4970,0
|
|
20231201,100100,107525365,4970,4970,4970,4970,0
|
|
20231201,100000,107525365,4970,4970,4970,4970,0
|
|
20231201,095900,107525365,4970,4965,4970,4965,300
|
|
20231201,095800,106035710,4960,4960,4960,4960,112
|
|
20231201,095700,105480190,4975,4975,4975,4975,0
|
|
20231201,095600,105480190,4975,4960,4975,4960,1600
|
|
20231201,095500,97533690,4970,4960,4970,4955,1042
|
|
20231201,095400,92365250,4970,4950,4970,4950,2400
|
|
20231201,095300,80475750,4950,4950,4950,4950,0
|
|
20231201,095200,80475750,4950,4925,4950,4925,2470
|
|
20231201,095100,68294035,4925,4925,4925,4925,33
|
|
20231201,095000,68131510,4920,4920,4920,4920,51
|
|
20231201,094900,67880590,4920,4920,4920,4920,0
|
|
20231201,094800,67880590,4920,4920,4920,4920,624
|
|
20231201,094700,64810510,4920,4920,4920,4920,20
|
|
20231201,094600,64712110,4920,4920,4920,4920,0
|
|
20231201,094500,64712110,4920,4920,4920,4920,1
|
|
20231201,094400,64707190,4905,4915,4915,4905,2149
|
|
20231201,094300,54157500,4920,4920,4920,4920,1
|
|
20231201,094200,54152580,4915,4920,4920,4915,703
|
|
20231201,094100,50697320,4920,4920,4920,4920,13
|
|
20231201,094000,50633360,4920,4920,4920,4920,105
|
|
20231201,093900,50116760,4920,4920,4920,4920,1054
|
|
20231201,093800,44931080,4925,4925,4925,4925,10
|
|
20231201,093700,44881830,4925,4925,4925,4925,50
|
|
20231201,093600,44635580,4925,4930,4930,4925,60
|
|
20231201,093500,44340075,4925,4925,4925,4925,58
|
|
20231201,093400,44054425,4930,4925,4930,4925,126
|
|
20231201,093300,43433870,4925,4925,4925,4925,0
|
|
20231201,093200,43433870,4925,4925,4925,4925,1
|
|
20231201,093100,43428945,4915,4915,4915,4915,218
|
|
20231201,093000,42357475,4905,4905,4905,4905,29
|
|
20231201,092900,42215230,4905,4920,4920,4905,3624
|
|
20231201,092800,24423265,4920,4920,4920,4920,0
|
|
20231201,092700,24423265,4920,4920,4920,4920,2
|
|
20231201,092600,24413425,4915,4915,4915,4915,0
|
|
20231201,092500,24413425,4915,4915,4915,4915,10
|
|
20231201,092400,24364275,4915,4915,4915,4915,7
|
|
20231201,092300,24329870,4915,4915,4915,4915,1283
|
|
20231201,092200,18023925,4920,4920,4920,4920,7
|
|
20231201,092100,17989485,4920,4920,4920,4920,179
|
|
20231201,092000,17108805,4925,4925,4925,4925,11
|
|
20231201,091900,17054630,4925,4925,4925,4925,1
|
|
20231201,091800,17049705,4930,4930,4930,4930,1
|
|
20231201,091700,17044775,4930,4925,4930,4925,106
|
|
20231201,091600,16522715,4925,4920,4925,4920,401
|
|
20231201,091500,14549790,4925,4925,4925,4925,0
|
|
20231201,091400,14549790,4925,4930,4930,4925,220
|
|
20231201,091300,13466285,4925,4925,4930,4925,5
|
|
20231201,091200,13441655,4920,4925,4925,4920,150
|
|
20231201,091100,12702920,4930,4930,4930,4930,675
|
|
20231201,091000,9375170,4935,4940,4945,4935,1301
|
|
20231201,090900,2949395,4945,4945,4945,4945,52
|
|
20231201,090800,2692255,4945,4940,4945,4940,101
|
|
20231201,090700,2193310,4935,4935,4935,4935,0
|
|
20231201,090600,2193310,4935,4935,4935,4935,0
|
|
20231201,090500,2193310,4935,4935,4935,4935,0
|
|
20231201,090400,2193310,4935,4935,4935,4935,0
|
|
20231201,090300,2193310,4935,4945,4945,4935,158
|
|
20231201,090200,1412860,4945,4945,4945,4945,0
|
|
20231201,090100,1412860,4945,4945,4945,4945,0
|
|
20231201,090000,1412860,4945,4970,4970,4945,285
|