648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194500,68266865,4240,4240,4240,4240,158
|
|
20231201,194400,68266865,4240,4240,4240,4240,0
|
|
20231201,194300,68266865,4240,4240,4240,4240,0
|
|
20231201,194200,68266865,4240,4240,4240,4240,0
|
|
20231201,194100,68266865,4240,4240,4240,4240,0
|
|
20231201,194000,68266865,4240,4240,4240,4240,0
|
|
20231201,193900,68266865,4240,4240,4240,4240,0
|
|
20231201,193800,68266865,4240,4240,4240,4240,0
|
|
20231201,193700,68266865,4240,4240,4240,4240,0
|
|
20231201,193600,68266865,4240,4240,4240,4240,0
|
|
20231201,193500,68266865,4240,4240,4240,4240,0
|
|
20231201,193400,68266865,4240,4240,4240,4240,0
|
|
20231201,193300,68266865,4240,4240,4240,4240,0
|
|
20231201,193200,68266865,4240,4240,4240,4240,0
|
|
20231201,193100,68266865,4240,4240,4240,4240,0
|
|
20231201,193000,68266865,4240,4240,4240,4240,0
|
|
20231201,192900,68266865,4240,4240,4240,4240,0
|
|
20231201,192800,68266865,4240,4240,4240,4240,0
|
|
20231201,192700,68266865,4240,4240,4240,4240,0
|
|
20231201,192600,68266865,4240,4240,4240,4240,0
|
|
20231201,192500,68266865,4240,4240,4240,4240,0
|
|
20231201,192400,68266865,4240,4240,4240,4240,0
|
|
20231201,192300,68266865,4240,4240,4240,4240,0
|
|
20231201,192200,68266865,4240,4240,4240,4240,0
|
|
20231201,192100,68266865,4240,4240,4240,4240,0
|
|
20231201,192000,68266865,4240,4240,4240,4240,0
|
|
20231201,191900,68266865,4240,4240,4240,4240,0
|
|
20231201,191800,68266865,4240,4240,4240,4240,0
|
|
20231201,191700,68266865,4240,4240,4240,4240,0
|
|
20231201,191600,68266865,4240,4240,4240,4240,0
|
|
20231201,191500,68266865,4240,4240,4240,4240,158
|
|
20231201,191400,68266865,4240,4240,4240,4240,0
|
|
20231201,191300,68266865,4240,4240,4240,4240,0
|
|
20231201,191200,68266865,4240,4240,4240,4240,0
|
|
20231201,191100,68266865,4240,4240,4240,4240,0
|
|
20231201,191000,68266865,4240,4240,4240,4240,0
|
|
20231201,190900,68266865,4240,4240,4240,4240,0
|
|
20231201,190800,68266865,4240,4240,4240,4240,0
|
|
20231201,190700,68266865,4240,4240,4240,4240,0
|
|
20231201,190600,68266865,4240,4240,4240,4240,0
|
|
20231201,190500,68266865,4240,4240,4240,4240,0
|
|
20231201,190400,68266865,4240,4240,4240,4240,0
|
|
20231201,190300,68266865,4240,4240,4240,4240,0
|
|
20231201,190200,68266865,4240,4240,4240,4240,0
|
|
20231201,190100,68266865,4240,4240,4240,4240,0
|
|
20231201,190000,68266865,4240,4240,4240,4240,0
|
|
20231201,185900,68266865,4240,4240,4240,4240,0
|
|
20231201,185800,68266865,4240,4240,4240,4240,0
|
|
20231201,185700,68266865,4240,4240,4240,4240,0
|
|
20231201,185600,68266865,4240,4240,4240,4240,0
|
|
20231201,185500,68266865,4240,4240,4240,4240,0
|
|
20231201,185400,68266865,4240,4240,4240,4240,0
|
|
20231201,185300,68266865,4240,4240,4240,4240,0
|
|
20231201,185200,68266865,4240,4240,4240,4240,0
|
|
20231201,185100,68266865,4240,4240,4240,4240,0
|
|
20231201,185000,68266865,4240,4240,4240,4240,0
|
|
20231201,184900,68266865,4240,4240,4240,4240,0
|
|
20231201,184800,68266865,4240,4240,4240,4240,0
|
|
20231201,184700,68266865,4240,4240,4240,4240,0
|
|
20231201,184600,68266865,4240,4240,4240,4240,0
|
|
20231201,184500,68266865,4240,4240,4240,4240,158
|
|
20231201,184400,68266865,4240,4240,4240,4240,0
|
|
20231201,184300,68266865,4240,4240,4240,4240,0
|
|
20231201,184200,68266865,4240,4240,4240,4240,0
|
|
20231201,184100,68266865,4240,4240,4240,4240,0
|
|
20231201,184000,68266865,4240,4240,4240,4240,0
|
|
20231201,183900,68266865,4240,4240,4240,4240,0
|
|
20231201,183800,68266865,4240,4240,4240,4240,0
|
|
20231201,183700,68266865,4240,4240,4240,4240,0
|
|
20231201,183600,68266865,4240,4240,4240,4240,0
|
|
20231201,183500,68266865,4240,4240,4240,4240,0
|
|
20231201,183400,68266865,4240,4240,4240,4240,0
|
|
20231201,183300,68266865,4240,4240,4240,4240,0
|
|
20231201,183200,68266865,4240,4240,4240,4240,0
|
|
20231201,183100,68266865,4240,4240,4240,4240,0
|
|
20231201,183000,68266865,4240,4240,4240,4240,0
|
|
20231201,182900,68266865,4240,4240,4240,4240,0
|
|
20231201,182800,68266865,4240,4240,4240,4240,0
|
|
20231201,182700,68266865,4240,4240,4240,4240,0
|
|
20231201,182600,68266865,4240,4240,4240,4240,0
|
|
20231201,182500,68266865,4240,4240,4240,4240,0
|
|
20231201,182400,68266865,4240,4240,4240,4240,0
|
|
20231201,182300,68266865,4240,4240,4240,4240,0
|
|
20231201,182200,68266865,4240,4240,4240,4240,0
|
|
20231201,182100,68266865,4240,4240,4240,4240,0
|
|
20231201,182000,68266865,4240,4240,4240,4240,0
|
|
20231201,181900,68266865,4240,4240,4240,4240,0
|
|
20231201,181800,68266865,4240,4240,4240,4240,0
|
|
20231201,181700,68266865,4240,4240,4240,4240,0
|
|
20231201,181600,68266865,4240,4240,4240,4240,0
|
|
20231201,181500,68266865,4240,4240,4240,4240,158
|
|
20231201,181400,68266865,4240,4240,4240,4240,0
|
|
20231201,181300,68266865,4240,4240,4240,4240,0
|
|
20231201,181200,68266865,4240,4240,4240,4240,0
|
|
20231201,181100,68266865,4240,4240,4240,4240,0
|
|
20231201,181000,68266865,4240,4240,4240,4240,0
|
|
20231201,180900,68266865,4240,4240,4240,4240,0
|
|
20231201,180800,68266865,4240,4240,4240,4240,0
|
|
20231201,180700,68266865,4240,4240,4240,4240,0
|
|
20231201,180600,68266865,4240,4240,4240,4240,0
|
|
20231201,180500,68266865,4240,4240,4240,4240,0
|
|
20231201,180400,68266865,4240,4240,4240,4240,0
|
|
20231201,180300,68266865,4240,4240,4240,4240,0
|
|
20231201,180200,68266865,4240,4240,4240,4240,0
|
|
20231201,180100,68266865,4240,4240,4240,4240,0
|
|
20231201,180000,68266865,4240,4240,4240,4240,0
|
|
20231201,175900,68266865,4240,4240,4240,4240,0
|
|
20231201,175800,68266865,4240,4240,4240,4240,0
|
|
20231201,175700,68266865,4240,4240,4240,4240,0
|
|
20231201,175600,68266865,4240,4240,4240,4240,0
|
|
20231201,175500,68266865,4240,4240,4240,4240,0
|
|
20231201,175400,68266865,4240,4240,4240,4240,0
|
|
20231201,175300,68266865,4240,4240,4240,4240,0
|
|
20231201,175200,68266865,4240,4240,4240,4240,0
|
|
20231201,175100,68266865,4240,4240,4240,4240,0
|
|
20231201,175000,68266865,4240,4240,4240,4240,0
|
|
20231201,174900,68266865,4240,4240,4240,4240,0
|
|
20231201,174800,68266865,4240,4240,4240,4240,0
|
|
20231201,174700,68266865,4240,4240,4240,4240,0
|
|
20231201,174600,68266865,4240,4240,4240,4240,0
|
|
20231201,174500,68266865,4240,4240,4240,4240,158
|
|
20231201,174400,68266865,4240,4240,4240,4240,0
|
|
20231201,174300,68266865,4240,4240,4240,4240,0
|
|
20231201,174200,68266865,4240,4240,4240,4240,0
|
|
20231201,174100,68266865,4240,4240,4240,4240,0
|
|
20231201,174000,68266865,4240,4240,4240,4240,0
|
|
20231201,173900,68266865,4240,4240,4240,4240,0
|
|
20231201,173800,68266865,4240,4240,4240,4240,0
|
|
20231201,173700,68266865,4240,4240,4240,4240,0
|
|
20231201,173600,68266865,4240,4240,4240,4240,0
|
|
20231201,173500,68266865,4240,4240,4240,4240,0
|
|
20231201,173400,68266865,4240,4240,4240,4240,0
|
|
20231201,173300,68266865,4240,4240,4240,4240,0
|
|
20231201,173200,68266865,4240,4240,4240,4240,0
|
|
20231201,173100,68266865,4240,4240,4240,4240,0
|
|
20231201,173000,68266865,4240,4240,4240,4240,0
|
|
20231201,172900,68266865,4240,4240,4240,4240,0
|
|
20231201,172800,68266865,4240,4240,4240,4240,0
|
|
20231201,172700,68266865,4240,4240,4240,4240,0
|
|
20231201,172600,68266865,4240,4240,4240,4240,0
|
|
20231201,172500,68266865,4240,4240,4240,4240,0
|
|
20231201,172400,68266865,4240,4240,4240,4240,0
|
|
20231201,172300,68266865,4240,4240,4240,4240,0
|
|
20231201,172200,68266865,4240,4240,4240,4240,0
|
|
20231201,172100,68266865,4240,4240,4240,4240,0
|
|
20231201,172000,68266865,4240,4240,4240,4240,0
|
|
20231201,171900,68266865,4240,4240,4240,4240,0
|
|
20231201,171800,68266865,4240,4240,4240,4240,0
|
|
20231201,171700,68266865,4240,4240,4240,4240,0
|
|
20231201,171600,68266865,4240,4240,4240,4240,0
|
|
20231201,171500,68266865,4240,4240,4240,4240,158
|
|
20231201,171400,68266865,4240,4240,4240,4240,0
|
|
20231201,171300,68266865,4240,4240,4240,4240,0
|
|
20231201,171200,68266865,4240,4240,4240,4240,0
|
|
20231201,171100,68266865,4240,4240,4240,4240,0
|
|
20231201,171000,68266865,4240,4240,4240,4240,0
|
|
20231201,170900,68266865,4240,4240,4240,4240,0
|
|
20231201,170800,68266865,4240,4240,4240,4240,0
|
|
20231201,170700,68266865,4240,4240,4240,4240,0
|
|
20231201,170600,68266865,4240,4240,4240,4240,0
|
|
20231201,170500,68266865,4240,4240,4240,4240,0
|
|
20231201,170400,68266865,4240,4240,4240,4240,0
|
|
20231201,170300,68266865,4240,4240,4240,4240,0
|
|
20231201,170200,68266865,4240,4240,4240,4240,0
|
|
20231201,170100,68266865,4240,4240,4240,4240,0
|
|
20231201,170000,68266865,4240,4240,4240,4240,0
|
|
20231201,165900,68266865,4240,4240,4240,4240,0
|
|
20231201,165800,68266865,4240,4240,4240,4240,0
|
|
20231201,165700,68266865,4240,4240,4240,4240,0
|
|
20231201,165600,68266865,4240,4240,4240,4240,0
|
|
20231201,165500,68266865,4240,4240,4240,4240,0
|
|
20231201,165400,68266865,4240,4240,4240,4240,0
|
|
20231201,165300,68266865,4240,4240,4240,4240,0
|
|
20231201,165200,68266865,4240,4240,4240,4240,0
|
|
20231201,165100,68266865,4240,4240,4240,4240,0
|
|
20231201,165000,68266865,4240,4240,4240,4240,0
|
|
20231201,164900,68266865,4240,4240,4240,4240,0
|
|
20231201,164800,68266865,4240,4240,4240,4240,0
|
|
20231201,164700,68266865,4240,4240,4240,4240,0
|
|
20231201,164600,68266865,4240,4240,4240,4240,0
|
|
20231201,164500,68266865,4240,4240,4240,4240,158
|
|
20231201,164400,68266865,4240,4240,4240,4240,0
|
|
20231201,164300,68266865,4240,4240,4240,4240,0
|
|
20231201,164200,68266865,4240,4240,4240,4240,0
|
|
20231201,164100,68266865,4240,4240,4240,4240,0
|
|
20231201,164000,68266865,4240,4240,4240,4240,0
|
|
20231201,163900,68266865,4240,4240,4240,4240,0
|
|
20231201,163800,68266865,4240,4240,4240,4240,0
|
|
20231201,163700,68266865,4240,4240,4240,4240,0
|
|
20231201,163600,68266865,4240,4240,4240,4240,0
|
|
20231201,163500,68266865,4240,4240,4240,4240,0
|
|
20231201,163400,68266865,4240,4240,4240,4240,0
|
|
20231201,163300,68266865,4240,4240,4240,4240,0
|
|
20231201,163200,68266865,4240,4240,4240,4240,0
|
|
20231201,163100,68266865,4240,4240,4240,4240,0
|
|
20231201,163000,68266865,4240,4240,4240,4240,0
|
|
20231201,162900,68266865,4240,4240,4240,4240,0
|
|
20231201,162800,68266865,4240,4240,4240,4240,0
|
|
20231201,162700,68266865,4240,4240,4240,4240,0
|
|
20231201,162600,68266865,4240,4240,4240,4240,0
|
|
20231201,162500,68266865,4240,4240,4240,4240,0
|
|
20231201,162400,68266865,4240,4240,4240,4240,0
|
|
20231201,162300,68266865,4240,4240,4240,4240,0
|
|
20231201,162200,68266865,4240,4240,4240,4240,0
|
|
20231201,162100,68266865,4240,4240,4240,4240,0
|
|
20231201,162000,68266865,4240,4240,4240,4240,0
|
|
20231201,161900,68266865,4240,4240,4240,4240,0
|
|
20231201,161800,68266865,4240,4240,4240,4240,0
|
|
20231201,161700,68266865,4240,4240,4240,4240,0
|
|
20231201,161600,68266865,4240,4240,4240,4240,0
|
|
20231201,161500,68266865,4240,4240,4240,4240,158
|
|
20231201,161400,68266865,4240,4240,4240,4240,0
|
|
20231201,161300,68266865,4240,4240,4240,4240,0
|
|
20231201,161200,68266865,4240,4240,4240,4240,0
|
|
20231201,161100,68266865,4240,4240,4240,4240,0
|
|
20231201,161000,68266865,4240,4240,4240,4240,0
|
|
20231201,160900,68266865,4240,4240,4240,4240,0
|
|
20231201,160800,68266865,4240,4240,4240,4240,0
|
|
20231201,160700,68266865,4240,4240,4240,4240,0
|
|
20231201,160600,68266865,4240,4240,4240,4240,0
|
|
20231201,160500,68266865,4240,4240,4240,4240,0
|
|
20231201,160400,68266865,4240,4240,4240,4240,0
|
|
20231201,160300,68266865,4240,4240,4240,4240,0
|
|
20231201,160200,68266865,4240,4240,4240,4240,0
|
|
20231201,160100,68266865,4240,4240,4240,4240,0
|
|
20231201,160000,68266865,4240,4240,4240,4240,0
|
|
20231201,155900,68266865,4240,4240,4240,4240,0
|
|
20231201,155800,68266865,4240,4240,4240,4240,0
|
|
20231201,155700,68266865,4240,4240,4240,4240,0
|
|
20231201,155600,68266865,4240,4240,4240,4240,0
|
|
20231201,155500,68266865,4240,4240,4240,4240,0
|
|
20231201,155400,68266865,4240,4240,4240,4240,0
|
|
20231201,155300,68266865,4240,4240,4240,4240,0
|
|
20231201,155200,68266865,4240,4240,4240,4240,0
|
|
20231201,155100,68266865,4240,4240,4240,4240,0
|
|
20231201,155000,68266865,4240,4240,4240,4240,0
|
|
20231201,154900,68266865,4240,4240,4240,4240,0
|
|
20231201,154800,68266865,4240,4240,4240,4240,0
|
|
20231201,154700,68266865,4240,4240,4240,4240,0
|
|
20231201,154600,68266865,4240,4240,4240,4240,0
|
|
20231201,154500,68266865,4240,4240,4240,4240,158
|
|
20231201,154400,68266865,4240,4240,4240,4240,0
|
|
20231201,154300,68266865,4240,4240,4240,4240,0
|
|
20231201,154200,68266865,4240,4240,4240,4240,0
|
|
20231201,154100,68266865,4240,4240,4240,4240,0
|
|
20231201,154000,68266865,4240,4240,4240,4240,0
|
|
20231201,153900,68266865,4240,4240,4240,4240,0
|
|
20231201,153800,68266865,4240,4240,4240,4240,0
|
|
20231201,153700,68266865,4240,4240,4240,4240,0
|
|
20231201,153600,68266865,4240,4240,4240,4240,0
|
|
20231201,153500,68266865,4240,4240,4240,4240,0
|
|
20231201,153400,68266865,4240,4240,4240,4240,0
|
|
20231201,153300,68266865,4240,4240,4240,4240,0
|
|
20231201,153200,68266865,4240,4240,4240,4240,0
|
|
20231201,153100,68266865,4240,4240,4240,4240,0
|
|
20231201,153000,68266865,4240,4240,4240,4240,158
|
|
20231201,152900,67596945,4240,4240,4240,4240,0
|
|
20231201,152800,67596945,4240,4240,4240,4240,0
|
|
20231201,152700,67596945,4240,4240,4240,4240,0
|
|
20231201,152600,67596945,4240,4240,4240,4240,0
|
|
20231201,152500,67596945,4240,4240,4240,4240,0
|
|
20231201,152400,67596945,4240,4240,4240,4240,0
|
|
20231201,152300,67596945,4240,4240,4240,4240,0
|
|
20231201,152200,67596945,4240,4240,4240,4240,0
|
|
20231201,152100,67596945,4240,4240,4240,4240,0
|
|
20231201,152000,67596945,4240,4240,4240,4240,0
|
|
20231201,151900,67596945,4240,4240,4240,4240,0
|
|
20231201,151800,67596945,4240,4240,4240,4240,1
|
|
20231201,151700,67592705,4240,4240,4240,4240,0
|
|
20231201,151600,67592705,4240,4240,4240,4240,6
|
|
20231201,151500,67567265,4210,4210,4210,4210,0
|
|
20231201,151400,67567265,4210,4215,4215,4210,112
|
|
20231201,151300,67095560,4215,4215,4215,4215,20
|
|
20231201,151200,67011260,4210,4210,4210,4210,0
|
|
20231201,151100,67011260,4210,4210,4210,4210,0
|
|
20231201,151000,67011260,4210,4210,4210,4210,0
|
|
20231201,150900,67011260,4210,4210,4210,4210,0
|
|
20231201,150800,67011260,4210,4210,4210,4210,0
|
|
20231201,150700,67011260,4210,4210,4210,4210,0
|
|
20231201,150600,67011260,4210,4210,4210,4210,0
|
|
20231201,150500,67011260,4210,4210,4210,4210,0
|
|
20231201,150400,67011260,4210,4210,4210,4210,101
|
|
20231201,150300,66586050,4210,4210,4210,4210,60
|
|
20231201,150200,66333450,4210,4210,4210,4210,0
|
|
20231201,150100,66333450,4210,4210,4210,4210,0
|
|
20231201,150000,66333450,4210,4210,4210,4210,0
|
|
20231201,145900,66333450,4210,4210,4210,4210,117
|
|
20231201,145800,65840880,4210,4210,4210,4210,0
|
|
20231201,145700,65840880,4210,4210,4210,4210,0
|
|
20231201,145600,65840880,4210,4215,4215,4210,95
|
|
20231201,145500,65440710,4245,4245,4245,4245,0
|
|
20231201,145400,65440710,4245,4240,4245,4240,500
|
|
20231201,145300,63319745,4205,4205,4205,4205,0
|
|
20231201,145200,63319745,4205,4205,4205,4205,0
|
|
20231201,145100,63319745,4205,4220,4220,4205,60
|
|
20231201,145000,63067385,4225,4225,4225,4225,0
|
|
20231201,144900,63067385,4225,4225,4225,4225,0
|
|
20231201,144800,63067385,4225,4225,4225,4225,0
|
|
20231201,144700,63067385,4225,4225,4225,4225,0
|
|
20231201,144600,63067385,4225,4225,4225,4225,0
|
|
20231201,144500,63067385,4225,4225,4225,4225,0
|
|
20231201,144400,63067385,4225,4225,4225,4225,0
|
|
20231201,144300,63067385,4225,4230,4235,4220,77
|
|
20231201,144200,62741690,4205,4210,4210,4205,196
|
|
20231201,144100,61917080,4205,4205,4205,4205,0
|
|
20231201,144000,61917080,4205,4205,4205,4205,0
|
|
20231201,143900,61917080,4205,4205,4205,4205,0
|
|
20231201,143800,61917080,4205,4205,4205,4205,0
|
|
20231201,143700,61917080,4205,4205,4205,4205,0
|
|
20231201,143600,61917080,4205,4205,4205,4205,0
|
|
20231201,143500,61917080,4205,4205,4205,4205,0
|
|
20231201,143400,61917080,4205,4205,4205,4205,0
|
|
20231201,143300,61917080,4205,4230,4230,4205,3170
|
|
20231201,143200,48567445,4225,4225,4225,4225,0
|
|
20231201,143100,48567445,4225,4225,4225,4225,0
|
|
20231201,143000,48567445,4225,4225,4225,4225,0
|
|
20231201,142900,48567445,4225,4225,4225,4225,72
|
|
20231201,142800,48263245,4245,4245,4245,4245,20
|
|
20231201,142700,48178345,4240,4240,4240,4240,0
|
|
20231201,142600,48178345,4240,4240,4240,4240,0
|
|
20231201,142500,48178345,4240,4240,4240,4240,0
|
|
20231201,142400,48178345,4240,4240,4240,4240,0
|
|
20231201,142300,48178345,4240,4240,4240,4240,0
|
|
20231201,142200,48178345,4240,4240,4240,4240,0
|
|
20231201,142100,48178345,4240,4240,4240,4240,0
|
|
20231201,142000,48178345,4240,4240,4240,4240,0
|
|
20231201,141900,48178345,4240,4240,4240,4240,0
|
|
20231201,141800,48178345,4240,4240,4240,4240,0
|
|
20231201,141700,48178345,4240,4240,4240,4240,0
|
|
20231201,141600,48178345,4240,4240,4240,4240,0
|
|
20231201,141500,48178345,4240,4240,4240,4240,0
|
|
20231201,141400,48178345,4240,4240,4240,4240,0
|
|
20231201,141300,48178345,4240,4240,4240,4240,0
|
|
20231201,141200,48178345,4240,4240,4240,4240,0
|
|
20231201,141100,48178345,4240,4240,4240,4240,51
|
|
20231201,141000,47962105,4240,4245,4245,4240,55
|
|
20231201,140900,47728900,4245,4245,4245,4245,0
|
|
20231201,140800,47728900,4245,4245,4245,4245,0
|
|
20231201,140700,47728900,4245,4245,4245,4245,0
|
|
20231201,140600,47728900,4245,4245,4245,4245,0
|
|
20231201,140500,47728900,4245,4245,4245,4245,0
|
|
20231201,140400,47728900,4245,4245,4245,4245,0
|
|
20231201,140300,47728900,4245,4245,4245,4245,0
|
|
20231201,140200,47728900,4245,4245,4245,4245,0
|
|
20231201,140100,47728900,4245,4245,4245,4245,0
|
|
20231201,140000,47728900,4245,4245,4245,4245,0
|
|
20231201,135900,47728900,4245,4245,4245,4245,0
|
|
20231201,135800,47728900,4245,4245,4245,4245,0
|
|
20231201,135700,47728900,4245,4245,4245,4245,0
|
|
20231201,135600,47728900,4245,4245,4245,4245,0
|
|
20231201,135500,47728900,4245,4245,4245,4245,0
|
|
20231201,135400,47728900,4245,4245,4245,4245,0
|
|
20231201,135300,47728900,4245,4245,4245,4245,0
|
|
20231201,135200,47728900,4245,4245,4245,4245,0
|
|
20231201,135100,47728900,4245,4245,4245,4245,0
|
|
20231201,135000,47728900,4245,4245,4245,4245,0
|
|
20231201,134900,47728900,4245,4245,4245,4245,0
|
|
20231201,134800,47728900,4245,4245,4245,4245,0
|
|
20231201,134700,47728900,4245,4245,4245,4245,0
|
|
20231201,134600,47728900,4245,4245,4245,4245,0
|
|
20231201,134500,47728900,4245,4245,4245,4245,0
|
|
20231201,134400,47728900,4245,4245,4245,4245,0
|
|
20231201,134300,47728900,4245,4245,4245,4245,0
|
|
20231201,134200,47728900,4245,4245,4245,4245,0
|
|
20231201,134100,47728900,4245,4245,4245,4245,0
|
|
20231201,134000,47728900,4245,4245,4245,4245,0
|
|
20231201,133900,47728900,4245,4245,4245,4245,0
|
|
20231201,133800,47728900,4245,4245,4245,4245,1
|
|
20231201,133700,47724655,4245,4235,4245,4235,500
|
|
20231201,133600,45603780,4210,4210,4210,4210,0
|
|
20231201,133500,45603780,4210,4210,4210,4210,0
|
|
20231201,133400,45603780,4210,4210,4210,4210,0
|
|
20231201,133300,45603780,4210,4210,4210,4210,0
|
|
20231201,133200,45603780,4210,4210,4210,4210,0
|
|
20231201,133100,45603780,4210,4210,4210,4210,0
|
|
20231201,133000,45603780,4210,4210,4210,4210,0
|
|
20231201,132900,45603780,4210,4210,4210,4210,0
|
|
20231201,132800,45603780,4210,4210,4210,4210,0
|
|
20231201,132700,45603780,4210,4210,4210,4210,0
|
|
20231201,132600,45603780,4210,4210,4210,4210,0
|
|
20231201,132500,45603780,4210,4210,4210,4210,0
|
|
20231201,132400,45603780,4210,4210,4210,4210,99
|
|
20231201,132300,45186990,4210,4210,4210,4210,0
|
|
20231201,132200,45186990,4210,4210,4210,4210,98
|
|
20231201,132100,44774410,4210,4210,4210,4210,0
|
|
20231201,132000,44774410,4210,4210,4210,4210,0
|
|
20231201,131900,44774410,4210,4210,4210,4210,0
|
|
20231201,131800,44774410,4210,4210,4210,4210,0
|
|
20231201,131700,44774410,4210,4210,4210,4210,0
|
|
20231201,131600,44774410,4210,4210,4210,4210,0
|
|
20231201,131500,44774410,4210,4210,4210,4210,335
|
|
20231201,131400,43364060,4215,4215,4215,4215,68
|
|
20231201,131300,43077440,4215,4215,4215,4215,100
|
|
20231201,131200,42655940,4215,4215,4215,4215,0
|
|
20231201,131100,42655940,4215,4215,4215,4215,0
|
|
20231201,131000,42655940,4215,4215,4215,4215,0
|
|
20231201,130900,42655940,4215,4215,4215,4215,0
|
|
20231201,130800,42655940,4215,4215,4215,4215,0
|
|
20231201,130700,42655940,4215,4215,4215,4215,0
|
|
20231201,130600,42655940,4215,4215,4215,4215,0
|
|
20231201,130500,42655940,4215,4215,4215,4215,0
|
|
20231201,130400,42655940,4215,4220,4220,4215,98
|
|
20231201,130300,42242650,4215,4215,4215,4215,0
|
|
20231201,130200,42242650,4215,4215,4215,4215,0
|
|
20231201,130100,42242650,4215,4215,4215,4215,0
|
|
20231201,130000,42242650,4215,4215,4215,4215,0
|
|
20231201,125900,42242650,4215,4215,4215,4215,0
|
|
20231201,125800,42242650,4215,4215,4215,4215,0
|
|
20231201,125700,42242650,4215,4215,4215,4215,0
|
|
20231201,125600,42242650,4215,4215,4215,4215,0
|
|
20231201,125500,42242650,4215,4220,4220,4215,90
|
|
20231201,125400,41863150,4220,4220,4220,4220,0
|
|
20231201,125300,41863150,4220,4220,4220,4220,3
|
|
20231201,125200,41850490,4215,4215,4215,4215,65
|
|
20231201,125100,41576515,4215,4215,4215,4215,0
|
|
20231201,125000,41576515,4215,4215,4215,4215,0
|
|
20231201,124900,41576515,4215,4215,4215,4215,0
|
|
20231201,124800,41576515,4215,4215,4215,4215,0
|
|
20231201,124700,41576515,4215,4215,4215,4215,0
|
|
20231201,124600,41576515,4215,4215,4215,4215,0
|
|
20231201,124500,41576515,4215,4215,4215,4215,0
|
|
20231201,124400,41576515,4215,4215,4215,4215,0
|
|
20231201,124300,41576515,4215,4215,4215,4215,0
|
|
20231201,124200,41576515,4215,4215,4215,4215,0
|
|
20231201,124100,41576515,4215,4215,4215,4215,0
|
|
20231201,124000,41576515,4215,4215,4215,4215,0
|
|
20231201,123900,41576515,4215,4215,4215,4215,5
|
|
20231201,123800,41555440,4215,4215,4215,4215,188
|
|
20231201,123700,40763020,4215,4215,4215,4215,0
|
|
20231201,123600,40763020,4215,4215,4215,4215,0
|
|
20231201,123500,40763020,4215,4215,4215,4215,95
|
|
20231201,123400,40362595,4215,4215,4215,4215,0
|
|
20231201,123300,40362595,4215,4215,4215,4215,0
|
|
20231201,123200,40362595,4215,4215,4215,4215,0
|
|
20231201,123100,40362595,4215,4215,4215,4215,0
|
|
20231201,123000,40362595,4215,4215,4215,4215,0
|
|
20231201,122900,40362595,4215,4215,4215,4215,0
|
|
20231201,122800,40362595,4215,4215,4215,4215,0
|
|
20231201,122700,40362595,4215,4215,4215,4215,542
|
|
20231201,122600,38078065,4215,4220,4220,4215,1576
|
|
20231201,122500,31434865,4240,4240,4240,4240,0
|
|
20231201,122400,31434865,4240,4240,4240,4240,0
|
|
20231201,122300,31434865,4240,4240,4240,4240,0
|
|
20231201,122200,31434865,4240,4240,4240,4240,0
|
|
20231201,122100,31434865,4240,4235,4240,4235,500
|
|
20231201,122000,29317210,4235,4235,4235,4235,2
|
|
20231201,121900,29308740,4235,4235,4235,4235,0
|
|
20231201,121800,29308740,4235,4230,4235,4230,21
|
|
20231201,121700,29219855,4220,4220,4220,4220,2
|
|
20231201,121600,29211415,4220,4220,4220,4220,0
|
|
20231201,121500,29211415,4220,4220,4220,4220,0
|
|
20231201,121400,29211415,4220,4220,4220,4220,0
|
|
20231201,121300,29211415,4220,4220,4220,4220,0
|
|
20231201,121200,29211415,4220,4220,4220,4220,170
|
|
20231201,121100,28494015,4215,4215,4215,4215,0
|
|
20231201,121000,28494015,4215,4215,4215,4215,0
|
|
20231201,120900,28494015,4215,4215,4215,4215,0
|
|
20231201,120800,28494015,4215,4215,4215,4215,0
|
|
20231201,120700,28494015,4215,4215,4215,4215,0
|
|
20231201,120600,28494015,4215,4215,4215,4215,167
|
|
20231201,120500,27790110,4215,4215,4215,4215,0
|
|
20231201,120400,27790110,4215,4215,4215,4215,0
|
|
20231201,120300,27790110,4215,4215,4215,4215,0
|
|
20231201,120200,27790110,4215,4215,4215,4215,0
|
|
20231201,120100,27790110,4215,4215,4215,4215,0
|
|
20231201,120000,27790110,4215,4215,4215,4215,0
|
|
20231201,115900,27790110,4215,4215,4215,4215,0
|
|
20231201,115800,27790110,4215,4215,4215,4215,0
|
|
20231201,115700,27790110,4215,4215,4215,4215,0
|
|
20231201,115600,27790110,4215,4215,4215,4215,0
|
|
20231201,115500,27790110,4215,4215,4215,4215,1
|
|
20231201,115400,27785895,4225,4225,4225,4225,0
|
|
20231201,115300,27785895,4225,4225,4225,4225,0
|
|
20231201,115200,27785895,4225,4225,4225,4225,0
|
|
20231201,115100,27785895,4225,4225,4225,4225,0
|
|
20231201,115000,27785895,4225,4225,4225,4225,0
|
|
20231201,114900,27785895,4225,4225,4225,4225,50
|
|
20231201,114800,27574645,4225,4220,4225,4220,300
|
|
20231201,114700,26308445,4220,4220,4220,4220,978
|
|
20231201,114600,22181285,4225,4225,4225,4225,0
|
|
20231201,114500,22181285,4225,4225,4225,4225,162
|
|
20231201,114400,21496835,4220,4220,4220,4220,0
|
|
20231201,114300,21496835,4220,4220,4220,4220,0
|
|
20231201,114200,21496835,4220,4220,4220,4220,0
|
|
20231201,114100,21496835,4220,4220,4220,4220,0
|
|
20231201,114000,21496835,4220,4220,4220,4220,0
|
|
20231201,113900,21496835,4220,4220,4220,4220,0
|
|
20231201,113800,21496835,4220,4220,4220,4220,0
|
|
20231201,113700,21496835,4220,4220,4220,4220,0
|
|
20231201,113600,21496835,4220,4220,4220,4220,0
|
|
20231201,113500,21496835,4220,4220,4220,4220,0
|
|
20231201,113400,21496835,4220,4220,4220,4220,0
|
|
20231201,113300,21496835,4220,4220,4220,4220,0
|
|
20231201,113200,21496835,4220,4220,4220,4220,0
|
|
20231201,113100,21496835,4220,4220,4220,4220,0
|
|
20231201,113000,21496835,4220,4220,4220,4220,0
|
|
20231201,112900,21496835,4220,4220,4220,4220,0
|
|
20231201,112800,21496835,4220,4220,4220,4220,0
|
|
20231201,112700,21496835,4220,4220,4220,4220,0
|
|
20231201,112600,21496835,4220,4220,4220,4220,0
|
|
20231201,112500,21496835,4220,4220,4220,4220,0
|
|
20231201,112400,21496835,4220,4220,4220,4220,0
|
|
20231201,112300,21496835,4220,4220,4220,4220,0
|
|
20231201,112200,21496835,4220,4220,4220,4220,0
|
|
20231201,112100,21496835,4220,4220,4220,4220,0
|
|
20231201,112000,21496835,4220,4220,4220,4220,0
|
|
20231201,111900,21496835,4220,4220,4220,4220,0
|
|
20231201,111800,21496835,4220,4220,4220,4220,0
|
|
20231201,111700,21496835,4220,4220,4220,4220,0
|
|
20231201,111600,21496835,4220,4230,4230,4220,172
|
|
20231201,111500,20770985,4230,4230,4230,4230,0
|
|
20231201,111400,20770985,4230,4230,4230,4230,0
|
|
20231201,111300,20770985,4230,4230,4230,4230,0
|
|
20231201,111200,20770985,4230,4230,4230,4230,0
|
|
20231201,111100,20770985,4230,4230,4230,4230,0
|
|
20231201,111000,20770985,4230,4230,4230,4230,0
|
|
20231201,110900,20770985,4230,4230,4230,4230,0
|
|
20231201,110800,20770985,4230,4230,4230,4230,0
|
|
20231201,110700,20770985,4230,4230,4230,4230,0
|
|
20231201,110600,20770985,4230,4230,4230,4230,0
|
|
20231201,110500,20770985,4230,4230,4230,4230,150
|
|
20231201,110400,20136485,4230,4230,4230,4230,0
|
|
20231201,110300,20136485,4230,4230,4230,4230,14
|
|
20231201,110200,20077265,4230,4230,4230,4230,0
|
|
20231201,110100,20077265,4230,4230,4230,4230,0
|
|
20231201,110000,20077265,4230,4230,4230,4230,0
|
|
20231201,105900,20077265,4230,4230,4230,4230,0
|
|
20231201,105800,20077265,4230,4230,4230,4230,0
|
|
20231201,105700,20077265,4230,4230,4230,4230,0
|
|
20231201,105600,20077265,4230,4230,4230,4230,0
|
|
20231201,105500,20077265,4230,4230,4230,4230,0
|
|
20231201,105400,20077265,4230,4230,4230,4230,2
|
|
20231201,105300,20068805,4220,4220,4220,4220,0
|
|
20231201,105200,20068805,4220,4220,4220,4220,0
|
|
20231201,105100,20068805,4220,4220,4220,4220,0
|
|
20231201,105000,20068805,4220,4220,4220,4220,0
|
|
20231201,104900,20068805,4220,4220,4220,4220,0
|
|
20231201,104800,20068805,4220,4220,4220,4220,0
|
|
20231201,104700,20068805,4220,4220,4220,4220,107
|
|
20231201,104600,19617265,4220,4220,4220,4220,98
|
|
20231201,104500,19203705,4220,4220,4220,4220,0
|
|
20231201,104400,19203705,4220,4220,4220,4220,0
|
|
20231201,104300,19203705,4220,4220,4220,4220,0
|
|
20231201,104200,19203705,4220,4220,4220,4220,0
|
|
20231201,104100,19203705,4220,4220,4220,4220,0
|
|
20231201,104000,19203705,4220,4220,4220,4220,0
|
|
20231201,103900,19203705,4220,4220,4220,4220,0
|
|
20231201,103800,19203705,4220,4220,4220,4220,0
|
|
20231201,103700,19203705,4220,4220,4220,4220,0
|
|
20231201,103600,19203705,4220,4220,4220,4220,0
|
|
20231201,103500,19203705,4220,4220,4220,4220,0
|
|
20231201,103400,19203705,4220,4220,4220,4220,0
|
|
20231201,103300,19203705,4220,4220,4220,4220,28
|
|
20231201,103200,19085545,4215,4215,4215,4215,0
|
|
20231201,103100,19085545,4215,4215,4215,4215,0
|
|
20231201,103000,19085545,4215,4215,4215,4215,0
|
|
20231201,102900,19085545,4215,4215,4215,4215,0
|
|
20231201,102800,19085545,4215,4215,4215,4215,0
|
|
20231201,102700,19085545,4215,4215,4215,4215,0
|
|
20231201,102600,19085545,4215,4215,4215,4215,0
|
|
20231201,102500,19085545,4215,4215,4215,4215,0
|
|
20231201,102400,19085545,4215,4215,4215,4215,39
|
|
20231201,102300,18921160,4215,4215,4215,4215,0
|
|
20231201,102200,18921160,4215,4215,4215,4215,0
|
|
20231201,102100,18921160,4215,4215,4215,4215,0
|
|
20231201,102000,18921160,4215,4215,4215,4215,0
|
|
20231201,101900,18921160,4215,4215,4215,4215,0
|
|
20231201,101800,18921160,4215,4215,4215,4215,0
|
|
20231201,101700,18921160,4215,4215,4215,4215,0
|
|
20231201,101600,18921160,4215,4215,4215,4215,0
|
|
20231201,101500,18921160,4215,4215,4215,4215,0
|
|
20231201,101400,18921160,4215,4215,4215,4215,0
|
|
20231201,101300,18921160,4215,4215,4215,4215,0
|
|
20231201,101200,18921160,4215,4220,4220,4215,127
|
|
20231201,101100,18385585,4220,4220,4220,4220,0
|
|
20231201,101000,18385585,4220,4220,4220,4220,0
|
|
20231201,100900,18385585,4220,4220,4220,4220,0
|
|
20231201,100800,18385585,4220,4220,4220,4220,0
|
|
20231201,100700,18385585,4220,4230,4230,4220,4
|
|
20231201,100600,18368690,4240,4240,4240,4240,0
|
|
20231201,100500,18368690,4240,4240,4240,4240,0
|
|
20231201,100400,18368690,4240,4240,4240,4240,0
|
|
20231201,100300,18368690,4240,4240,4240,4240,10
|
|
20231201,100200,18326290,4235,4235,4235,4235,0
|
|
20231201,100100,18326290,4235,4235,4235,4235,0
|
|
20231201,100000,18326290,4235,4235,4235,4235,187
|
|
20231201,095900,17534345,4235,4235,4235,4235,107
|
|
20231201,095800,17081200,4235,4235,4235,4235,0
|
|
20231201,095700,17081200,4235,4235,4235,4235,0
|
|
20231201,095600,17081200,4235,4235,4235,4235,0
|
|
20231201,095500,17081200,4235,4235,4235,4235,0
|
|
20231201,095400,17081200,4235,4235,4235,4235,70
|
|
20231201,095300,16784750,4235,4235,4235,4235,0
|
|
20231201,095200,16784750,4235,4235,4235,4235,0
|
|
20231201,095100,16784750,4235,4235,4235,4235,0
|
|
20231201,095000,16784750,4235,4235,4235,4235,0
|
|
20231201,094900,16784750,4235,4235,4235,4235,0
|
|
20231201,094800,16784750,4235,4235,4235,4235,0
|
|
20231201,094700,16784750,4235,4235,4235,4235,0
|
|
20231201,094600,16784750,4235,4235,4235,4235,0
|
|
20231201,094500,16784750,4235,4235,4235,4235,0
|
|
20231201,094400,16784750,4235,4235,4235,4235,0
|
|
20231201,094300,16784750,4235,4235,4235,4235,0
|
|
20231201,094200,16784750,4235,4235,4235,4235,0
|
|
20231201,094100,16784750,4235,4235,4235,4235,0
|
|
20231201,094000,16784750,4235,4235,4235,4235,0
|
|
20231201,093900,16784750,4235,4235,4235,4235,300
|
|
20231201,093800,15514250,4240,4240,4240,4240,0
|
|
20231201,093700,15514250,4240,4240,4240,4240,5
|
|
20231201,093600,15493050,4240,4240,4240,4240,0
|
|
20231201,093500,15493050,4240,4240,4240,4240,3
|
|
20231201,093400,15480330,4240,4240,4240,4240,11
|
|
20231201,093300,15433690,4235,4235,4235,4235,0
|
|
20231201,093200,15433690,4235,4235,4235,4235,383
|
|
20231201,093100,13811685,4230,4230,4230,4230,0
|
|
20231201,093000,13811685,4230,4230,4230,4230,230
|
|
20231201,092900,12838785,4215,4215,4215,4215,11
|
|
20231201,092800,12792420,4235,4235,4235,4235,0
|
|
20231201,092700,12792420,4235,4235,4235,4235,0
|
|
20231201,092600,12792420,4235,4235,4235,4235,0
|
|
20231201,092500,12792420,4235,4220,4235,4220,15
|
|
20231201,092400,12728925,4220,4220,4220,4220,4
|
|
20231201,092300,12712045,4235,4235,4235,4235,193
|
|
20231201,092200,11894690,4215,4215,4215,4215,0
|
|
20231201,092100,11894690,4215,4225,4225,4215,1383
|
|
20231201,092000,6062775,4220,4225,4225,4220,30
|
|
20231201,091900,5936050,4225,4225,4225,4225,123
|
|
20231201,091800,5416375,4225,4225,4225,4225,226
|
|
20231201,091700,4461525,4225,4225,4225,4225,0
|
|
20231201,091600,4461525,4225,4230,4230,4225,538
|
|
20231201,091500,2186190,4240,4235,4240,4235,60
|
|
20231201,091400,1931990,4240,4240,4240,4240,0
|
|
20231201,091300,1931990,4240,4240,4240,4240,135
|
|
20231201,091200,1359590,4250,4250,4250,4250,0
|
|
20231201,091100,1359590,4250,4250,4250,4250,20
|
|
20231201,091000,1274590,4245,4245,4245,4245,32
|
|
20231201,090900,1138750,4245,4245,4245,4245,50
|
|
20231201,090800,926500,4250,4250,4250,4250,0
|
|
20231201,090700,926500,4250,4250,4250,4250,0
|
|
20231201,090600,926500,4250,4250,4250,4250,0
|
|
20231201,090500,926500,4250,4250,4250,4250,0
|
|
20231201,090400,926500,4250,4250,4250,4250,0
|
|
20231201,090300,926500,4250,4250,4250,4250,0
|
|
20231201,090200,926500,4250,4250,4250,4250,50
|
|
20231201,090100,714000,4250,4250,4250,4250,71
|
|
20231201,090000,412250,4250,4250,4250,4250,97
|