677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201400,208382450,3455,3455,3455,3455,561
|
|
20231201,201300,208382450,3455,3455,3455,3455,0
|
|
20231201,201200,208382450,3455,3455,3455,3455,0
|
|
20231201,201100,208382450,3455,3455,3455,3455,0
|
|
20231201,201000,208382450,3455,3455,3455,3455,0
|
|
20231201,200900,208382450,3455,3455,3455,3455,0
|
|
20231201,200800,208382450,3455,3455,3455,3455,0
|
|
20231201,200700,208382450,3455,3455,3455,3455,0
|
|
20231201,200600,208382450,3455,3455,3455,3455,0
|
|
20231201,200500,208382450,3455,3455,3455,3455,0
|
|
20231201,200400,208382450,3455,3455,3455,3455,0
|
|
20231201,200300,208382450,3455,3455,3455,3455,0
|
|
20231201,200200,208382450,3455,3455,3455,3455,0
|
|
20231201,200100,208382450,3455,3455,3455,3455,0
|
|
20231201,200000,208382450,3455,3455,3455,3455,0
|
|
20231201,195900,208382450,3455,3455,3455,3455,0
|
|
20231201,195800,208382450,3455,3455,3455,3455,0
|
|
20231201,195700,208382450,3455,3455,3455,3455,0
|
|
20231201,195600,208382450,3455,3455,3455,3455,0
|
|
20231201,195500,208382450,3455,3455,3455,3455,0
|
|
20231201,195400,208382450,3455,3455,3455,3455,0
|
|
20231201,195300,208382450,3455,3455,3455,3455,0
|
|
20231201,195200,208382450,3455,3455,3455,3455,0
|
|
20231201,195100,208382450,3455,3455,3455,3455,0
|
|
20231201,195000,208382450,3455,3455,3455,3455,0
|
|
20231201,194900,208382450,3455,3455,3455,3455,0
|
|
20231201,194800,208382450,3455,3455,3455,3455,0
|
|
20231201,194700,208382450,3455,3455,3455,3455,0
|
|
20231201,194600,208382450,3455,3455,3455,3455,0
|
|
20231201,194500,208382450,3455,3455,3455,3455,0
|
|
20231201,194400,208382450,3455,3455,3455,3455,561
|
|
20231201,194300,208382450,3455,3455,3455,3455,0
|
|
20231201,194200,208382450,3455,3455,3455,3455,0
|
|
20231201,194100,208382450,3455,3455,3455,3455,0
|
|
20231201,194000,208382450,3455,3455,3455,3455,0
|
|
20231201,193900,208382450,3455,3455,3455,3455,0
|
|
20231201,193800,208382450,3455,3455,3455,3455,0
|
|
20231201,193700,208382450,3455,3455,3455,3455,0
|
|
20231201,193600,208382450,3455,3455,3455,3455,0
|
|
20231201,193500,208382450,3455,3455,3455,3455,0
|
|
20231201,193400,208382450,3455,3455,3455,3455,0
|
|
20231201,193300,208382450,3455,3455,3455,3455,0
|
|
20231201,193200,208382450,3455,3455,3455,3455,0
|
|
20231201,193100,208382450,3455,3455,3455,3455,0
|
|
20231201,193000,208382450,3455,3455,3455,3455,0
|
|
20231201,192900,208382450,3455,3455,3455,3455,0
|
|
20231201,192800,208382450,3455,3455,3455,3455,0
|
|
20231201,192700,208382450,3455,3455,3455,3455,0
|
|
20231201,192600,208382450,3455,3455,3455,3455,0
|
|
20231201,192500,208382450,3455,3455,3455,3455,0
|
|
20231201,192400,208382450,3455,3455,3455,3455,0
|
|
20231201,192300,208382450,3455,3455,3455,3455,0
|
|
20231201,192200,208382450,3455,3455,3455,3455,0
|
|
20231201,192100,208382450,3455,3455,3455,3455,0
|
|
20231201,192000,208382450,3455,3455,3455,3455,0
|
|
20231201,191900,208382450,3455,3455,3455,3455,0
|
|
20231201,191800,208382450,3455,3455,3455,3455,0
|
|
20231201,191700,208382450,3455,3455,3455,3455,0
|
|
20231201,191600,208382450,3455,3455,3455,3455,0
|
|
20231201,191500,208382450,3455,3455,3455,3455,0
|
|
20231201,191400,208382450,3455,3455,3455,3455,561
|
|
20231201,191300,208382450,3455,3455,3455,3455,0
|
|
20231201,191200,208382450,3455,3455,3455,3455,0
|
|
20231201,191100,208382450,3455,3455,3455,3455,0
|
|
20231201,191000,208382450,3455,3455,3455,3455,0
|
|
20231201,190900,208382450,3455,3455,3455,3455,0
|
|
20231201,190800,208382450,3455,3455,3455,3455,0
|
|
20231201,190700,208382450,3455,3455,3455,3455,0
|
|
20231201,190600,208382450,3455,3455,3455,3455,0
|
|
20231201,190500,208382450,3455,3455,3455,3455,0
|
|
20231201,190400,208382450,3455,3455,3455,3455,0
|
|
20231201,190300,208382450,3455,3455,3455,3455,0
|
|
20231201,190200,208382450,3455,3455,3455,3455,0
|
|
20231201,190100,208382450,3455,3455,3455,3455,0
|
|
20231201,190000,208382450,3455,3455,3455,3455,0
|
|
20231201,185900,208382450,3455,3455,3455,3455,0
|
|
20231201,185800,208382450,3455,3455,3455,3455,0
|
|
20231201,185700,208382450,3455,3455,3455,3455,0
|
|
20231201,185600,208382450,3455,3455,3455,3455,0
|
|
20231201,185500,208382450,3455,3455,3455,3455,0
|
|
20231201,185400,208382450,3455,3455,3455,3455,0
|
|
20231201,185300,208382450,3455,3455,3455,3455,0
|
|
20231201,185200,208382450,3455,3455,3455,3455,0
|
|
20231201,185100,208382450,3455,3455,3455,3455,0
|
|
20231201,185000,208382450,3455,3455,3455,3455,0
|
|
20231201,184900,208382450,3455,3455,3455,3455,0
|
|
20231201,184800,208382450,3455,3455,3455,3455,0
|
|
20231201,184700,208382450,3455,3455,3455,3455,0
|
|
20231201,184600,208382450,3455,3455,3455,3455,0
|
|
20231201,184500,208382450,3455,3455,3455,3455,0
|
|
20231201,184400,208382450,3455,3455,3455,3455,561
|
|
20231201,184300,208382450,3455,3455,3455,3455,0
|
|
20231201,184200,208382450,3455,3455,3455,3455,0
|
|
20231201,184100,208382450,3455,3455,3455,3455,0
|
|
20231201,184000,208382450,3455,3455,3455,3455,0
|
|
20231201,183900,208382450,3455,3455,3455,3455,0
|
|
20231201,183800,208382450,3455,3455,3455,3455,0
|
|
20231201,183700,208382450,3455,3455,3455,3455,0
|
|
20231201,183600,208382450,3455,3455,3455,3455,0
|
|
20231201,183500,208382450,3455,3455,3455,3455,0
|
|
20231201,183400,208382450,3455,3455,3455,3455,0
|
|
20231201,183300,208382450,3455,3455,3455,3455,0
|
|
20231201,183200,208382450,3455,3455,3455,3455,0
|
|
20231201,183100,208382450,3455,3455,3455,3455,0
|
|
20231201,183000,208382450,3455,3455,3455,3455,0
|
|
20231201,182900,208382450,3455,3455,3455,3455,0
|
|
20231201,182800,208382450,3455,3455,3455,3455,0
|
|
20231201,182700,208382450,3455,3455,3455,3455,0
|
|
20231201,182600,208382450,3455,3455,3455,3455,0
|
|
20231201,182500,208382450,3455,3455,3455,3455,0
|
|
20231201,182400,208382450,3455,3455,3455,3455,0
|
|
20231201,182300,208382450,3455,3455,3455,3455,0
|
|
20231201,182200,208382450,3455,3455,3455,3455,0
|
|
20231201,182100,208382450,3455,3455,3455,3455,0
|
|
20231201,182000,208382450,3455,3455,3455,3455,0
|
|
20231201,181900,208382450,3455,3455,3455,3455,0
|
|
20231201,181800,208382450,3455,3455,3455,3455,0
|
|
20231201,181700,208382450,3455,3455,3455,3455,0
|
|
20231201,181600,208382450,3455,3455,3455,3455,0
|
|
20231201,181500,208382450,3455,3455,3455,3455,0
|
|
20231201,181400,208382450,3455,3455,3455,3455,561
|
|
20231201,181300,208382450,3455,3455,3455,3455,0
|
|
20231201,181200,208382450,3455,3455,3455,3455,0
|
|
20231201,181100,208382450,3455,3455,3455,3455,0
|
|
20231201,181000,208382450,3455,3455,3455,3455,0
|
|
20231201,180900,208382450,3455,3455,3455,3455,0
|
|
20231201,180800,208382450,3455,3455,3455,3455,0
|
|
20231201,180700,208382450,3455,3455,3455,3455,0
|
|
20231201,180600,208382450,3455,3455,3455,3455,0
|
|
20231201,180500,208382450,3455,3455,3455,3455,0
|
|
20231201,180400,208382450,3455,3455,3455,3455,0
|
|
20231201,180300,208382450,3455,3455,3455,3455,0
|
|
20231201,180200,208382450,3455,3455,3455,3455,0
|
|
20231201,180100,208382450,3455,3455,3455,3455,0
|
|
20231201,180000,208382450,3455,3455,3455,3455,0
|
|
20231201,175900,208382450,3455,3455,3455,3455,0
|
|
20231201,175800,208382450,3455,3455,3455,3455,0
|
|
20231201,175700,208382450,3455,3455,3455,3455,0
|
|
20231201,175600,208382450,3455,3455,3455,3455,0
|
|
20231201,175500,208382450,3455,3455,3455,3455,0
|
|
20231201,175400,208382450,3455,3455,3455,3455,0
|
|
20231201,175300,208382450,3455,3455,3455,3455,0
|
|
20231201,175200,208382450,3455,3455,3455,3455,0
|
|
20231201,175100,208382450,3455,3455,3455,3455,0
|
|
20231201,175000,208382450,3455,3455,3455,3455,0
|
|
20231201,174900,208382450,3455,3455,3455,3455,0
|
|
20231201,174800,208382450,3455,3455,3455,3455,0
|
|
20231201,174700,208382450,3455,3455,3455,3455,0
|
|
20231201,174600,208382450,3455,3455,3455,3455,0
|
|
20231201,174500,208382450,3455,3455,3455,3455,0
|
|
20231201,174400,208382450,3455,3455,3455,3455,561
|
|
20231201,174300,208382450,3455,3455,3455,3455,0
|
|
20231201,174200,208382450,3455,3455,3455,3455,0
|
|
20231201,174100,208382450,3455,3455,3455,3455,0
|
|
20231201,174000,208382450,3455,3455,3455,3455,0
|
|
20231201,173900,208382450,3455,3455,3455,3455,0
|
|
20231201,173800,208382450,3455,3455,3455,3455,0
|
|
20231201,173700,208382450,3455,3455,3455,3455,0
|
|
20231201,173600,208382450,3455,3455,3455,3455,0
|
|
20231201,173500,208382450,3455,3455,3455,3455,0
|
|
20231201,173400,208382450,3455,3455,3455,3455,0
|
|
20231201,173300,208382450,3455,3455,3455,3455,0
|
|
20231201,173200,208382450,3455,3455,3455,3455,0
|
|
20231201,173100,208382450,3455,3455,3455,3455,0
|
|
20231201,173000,208382450,3455,3455,3455,3455,0
|
|
20231201,172900,208382450,3455,3455,3455,3455,0
|
|
20231201,172800,208382450,3455,3455,3455,3455,0
|
|
20231201,172700,208382450,3455,3455,3455,3455,0
|
|
20231201,172600,208382450,3455,3455,3455,3455,0
|
|
20231201,172500,208382450,3455,3455,3455,3455,0
|
|
20231201,172400,208382450,3455,3455,3455,3455,0
|
|
20231201,172300,208382450,3455,3455,3455,3455,0
|
|
20231201,172200,208382450,3455,3455,3455,3455,0
|
|
20231201,172100,208382450,3455,3455,3455,3455,0
|
|
20231201,172000,208382450,3455,3455,3455,3455,0
|
|
20231201,171900,208382450,3455,3455,3455,3455,0
|
|
20231201,171800,208382450,3455,3455,3455,3455,0
|
|
20231201,171700,208382450,3455,3455,3455,3455,0
|
|
20231201,171600,208382450,3455,3455,3455,3455,0
|
|
20231201,171500,208382450,3455,3455,3455,3455,0
|
|
20231201,171400,208382450,3455,3455,3455,3455,561
|
|
20231201,171300,208382450,3455,3455,3455,3455,0
|
|
20231201,171200,208382450,3455,3455,3455,3455,0
|
|
20231201,171100,208382450,3455,3455,3455,3455,0
|
|
20231201,171000,208382450,3455,3455,3455,3455,0
|
|
20231201,170900,208382450,3455,3455,3455,3455,0
|
|
20231201,170800,208382450,3455,3455,3455,3455,0
|
|
20231201,170700,208382450,3455,3455,3455,3455,0
|
|
20231201,170600,208382450,3455,3455,3455,3455,0
|
|
20231201,170500,208382450,3455,3455,3455,3455,0
|
|
20231201,170400,208382450,3455,3455,3455,3455,0
|
|
20231201,170300,208382450,3455,3455,3455,3455,0
|
|
20231201,170200,208382450,3455,3455,3455,3455,0
|
|
20231201,170100,208382450,3455,3455,3455,3455,0
|
|
20231201,170000,208382450,3455,3455,3455,3455,0
|
|
20231201,165900,208382450,3455,3455,3455,3455,0
|
|
20231201,165800,208382450,3455,3455,3455,3455,0
|
|
20231201,165700,208382450,3455,3455,3455,3455,0
|
|
20231201,165600,208382450,3455,3455,3455,3455,0
|
|
20231201,165500,208382450,3455,3455,3455,3455,0
|
|
20231201,165400,208382450,3455,3455,3455,3455,0
|
|
20231201,165300,208382450,3455,3455,3455,3455,0
|
|
20231201,165200,208382450,3455,3455,3455,3455,0
|
|
20231201,165100,208382450,3455,3455,3455,3455,0
|
|
20231201,165000,208382450,3455,3455,3455,3455,0
|
|
20231201,164900,208382450,3455,3455,3455,3455,0
|
|
20231201,164800,208382450,3455,3455,3455,3455,0
|
|
20231201,164700,208382450,3455,3455,3455,3455,0
|
|
20231201,164600,208382450,3455,3455,3455,3455,0
|
|
20231201,164500,208382450,3455,3455,3455,3455,0
|
|
20231201,164400,208382450,3455,3455,3455,3455,561
|
|
20231201,164300,208382450,3455,3455,3455,3455,0
|
|
20231201,164200,208382450,3455,3455,3455,3455,0
|
|
20231201,164100,208382450,3455,3455,3455,3455,0
|
|
20231201,164000,208382450,3455,3455,3455,3455,0
|
|
20231201,163900,208382450,3455,3455,3455,3455,0
|
|
20231201,163800,208382450,3455,3455,3455,3455,0
|
|
20231201,163700,208382450,3455,3455,3455,3455,0
|
|
20231201,163600,208382450,3455,3455,3455,3455,0
|
|
20231201,163500,208382450,3455,3455,3455,3455,0
|
|
20231201,163400,208382450,3455,3455,3455,3455,0
|
|
20231201,163300,208382450,3455,3455,3455,3455,0
|
|
20231201,163200,208382450,3455,3455,3455,3455,0
|
|
20231201,163100,208382450,3455,3455,3455,3455,0
|
|
20231201,163000,208382450,3455,3455,3455,3455,0
|
|
20231201,162900,208382450,3455,3455,3455,3455,0
|
|
20231201,162800,208382450,3455,3455,3455,3455,0
|
|
20231201,162700,208382450,3455,3455,3455,3455,0
|
|
20231201,162600,208382450,3455,3455,3455,3455,0
|
|
20231201,162500,208382450,3455,3455,3455,3455,0
|
|
20231201,162400,208382450,3455,3455,3455,3455,0
|
|
20231201,162300,208382450,3455,3455,3455,3455,0
|
|
20231201,162200,208382450,3455,3455,3455,3455,0
|
|
20231201,162100,208382450,3455,3455,3455,3455,0
|
|
20231201,162000,208382450,3455,3455,3455,3455,0
|
|
20231201,161900,208382450,3455,3455,3455,3455,0
|
|
20231201,161800,208382450,3455,3455,3455,3455,0
|
|
20231201,161700,208382450,3455,3455,3455,3455,0
|
|
20231201,161600,208382450,3455,3455,3455,3455,0
|
|
20231201,161500,208382450,3455,3455,3455,3455,0
|
|
20231201,161400,208382450,3455,3455,3455,3455,561
|
|
20231201,161300,208382450,3455,3455,3455,3455,0
|
|
20231201,161200,208382450,3455,3455,3455,3455,0
|
|
20231201,161100,208382450,3455,3455,3455,3455,0
|
|
20231201,161000,208382450,3455,3455,3455,3455,0
|
|
20231201,160900,208382450,3455,3455,3455,3455,0
|
|
20231201,160800,208382450,3455,3455,3455,3455,0
|
|
20231201,160700,208382450,3455,3455,3455,3455,0
|
|
20231201,160600,208382450,3455,3455,3455,3455,0
|
|
20231201,160500,208382450,3455,3455,3455,3455,0
|
|
20231201,160400,208382450,3455,3455,3455,3455,0
|
|
20231201,160300,208382450,3455,3455,3455,3455,0
|
|
20231201,160200,208382450,3455,3455,3455,3455,0
|
|
20231201,160100,208382450,3455,3455,3455,3455,0
|
|
20231201,160000,208382450,3455,3455,3455,3455,0
|
|
20231201,155900,208382450,3455,3455,3455,3455,0
|
|
20231201,155800,208382450,3455,3455,3455,3455,0
|
|
20231201,155700,208382450,3455,3455,3455,3455,0
|
|
20231201,155600,208382450,3455,3455,3455,3455,0
|
|
20231201,155500,208382450,3455,3455,3455,3455,0
|
|
20231201,155400,208382450,3455,3455,3455,3455,0
|
|
20231201,155300,208382450,3455,3455,3455,3455,0
|
|
20231201,155200,208382450,3455,3455,3455,3455,0
|
|
20231201,155100,208382450,3455,3455,3455,3455,0
|
|
20231201,155000,208382450,3455,3455,3455,3455,0
|
|
20231201,154900,208382450,3455,3455,3455,3455,0
|
|
20231201,154800,208382450,3455,3455,3455,3455,0
|
|
20231201,154700,208382450,3455,3455,3455,3455,0
|
|
20231201,154600,208382450,3455,3455,3455,3455,0
|
|
20231201,154500,208382450,3455,3455,3455,3455,0
|
|
20231201,154400,208382450,3455,3455,3455,3455,561
|
|
20231201,154300,208382450,3455,3455,3455,3455,0
|
|
20231201,154200,208382450,3455,3455,3455,3455,0
|
|
20231201,154100,208382450,3455,3455,3455,3455,0
|
|
20231201,154000,208382450,3455,3455,3455,3455,0
|
|
20231201,153900,208382450,3455,3455,3455,3455,0
|
|
20231201,153800,208382450,3455,3455,3455,3455,0
|
|
20231201,153700,208382450,3455,3455,3455,3455,0
|
|
20231201,153600,208382450,3455,3455,3455,3455,0
|
|
20231201,153500,208382450,3455,3455,3455,3455,0
|
|
20231201,153400,208382450,3455,3455,3455,3455,0
|
|
20231201,153300,208382450,3455,3455,3455,3455,0
|
|
20231201,153200,208382450,3455,3455,3455,3455,0
|
|
20231201,153100,208382450,3455,3455,3455,3455,0
|
|
20231201,153000,208382450,3455,3455,3455,3455,561
|
|
20231201,152900,206444195,3410,3410,3410,3410,0
|
|
20231201,152800,206444195,3410,3410,3410,3410,0
|
|
20231201,152700,206444195,3410,3410,3410,3410,0
|
|
20231201,152600,206444195,3410,3410,3410,3410,0
|
|
20231201,152500,206444195,3410,3410,3410,3410,0
|
|
20231201,152400,206444195,3410,3410,3410,3410,0
|
|
20231201,152300,206444195,3410,3410,3410,3410,0
|
|
20231201,152200,206444195,3410,3410,3410,3410,0
|
|
20231201,152100,206444195,3410,3410,3410,3410,0
|
|
20231201,152000,206444195,3410,3410,3410,3410,0
|
|
20231201,151900,206444195,3410,3390,3410,3390,61
|
|
20231201,151800,206237385,3420,3420,3420,3390,340
|
|
20231201,151700,205082010,3420,3420,3420,3420,1
|
|
20231201,151600,205078590,3415,3410,3415,3410,293
|
|
20231201,151500,204078000,3410,3405,3410,3405,100
|
|
20231201,151400,203737015,3400,3400,3400,3400,0
|
|
20231201,151300,203737015,3400,3400,3400,3400,0
|
|
20231201,151200,203737015,3400,3405,3405,3400,304
|
|
20231201,151100,202701945,3405,3410,3410,3405,194
|
|
20231201,151000,202040515,3410,3415,3415,3410,236
|
|
20231201,150900,201235395,3420,3410,3420,3410,115
|
|
20231201,150800,200842515,3420,3420,3420,3420,0
|
|
20231201,150700,200842515,3420,3420,3420,3420,332
|
|
20231201,150600,199707075,3420,3420,3420,3420,0
|
|
20231201,150500,199707075,3420,3420,3420,3420,0
|
|
20231201,150400,199707075,3420,3415,3420,3415,85
|
|
20231201,150300,199416385,3415,3415,3415,3415,20
|
|
20231201,150200,199348085,3415,3415,3415,3415,1
|
|
20231201,150100,199344670,3415,3415,3415,3415,0
|
|
20231201,150000,199344670,3415,3415,3415,3415,0
|
|
20231201,145900,199344670,3415,3415,3415,3415,13
|
|
20231201,145800,199300275,3410,3410,3410,3410,0
|
|
20231201,145700,199300275,3410,3410,3410,3410,245
|
|
20231201,145600,198464825,3410,3410,3410,3410,17
|
|
20231201,145500,198406855,3410,3410,3410,3410,123
|
|
20231201,145400,197987425,3410,3410,3410,3410,0
|
|
20231201,145300,197987425,3410,3410,3410,3410,50
|
|
20231201,145200,197816925,3410,3410,3410,3410,10
|
|
20231201,145100,197782825,3415,3415,3415,3415,0
|
|
20231201,145000,197782825,3415,3415,3415,3415,0
|
|
20231201,144900,197782825,3415,3415,3415,3415,0
|
|
20231201,144800,197782825,3415,3415,3415,3415,8
|
|
20231201,144700,197755505,3415,3415,3415,3415,0
|
|
20231201,144600,197755505,3415,3415,3415,3415,29
|
|
20231201,144500,197656470,3415,3405,3415,3405,630
|
|
20231201,144400,195509065,3395,3395,3395,3395,13
|
|
20231201,144300,195464930,3405,3405,3405,3405,0
|
|
20231201,144200,195464930,3405,3405,3405,3405,11
|
|
20231201,144100,195427475,3395,3395,3395,3395,2
|
|
20231201,144000,195420685,3400,3400,3400,3400,70
|
|
20231201,143900,195182685,3400,3400,3400,3400,2
|
|
20231201,143800,195175885,3395,3395,3395,3395,0
|
|
20231201,143700,195175885,3395,3395,3395,3395,0
|
|
20231201,143600,195175885,3395,3395,3395,3395,0
|
|
20231201,143500,195175885,3395,3395,3395,3395,0
|
|
20231201,143400,195175885,3395,3395,3395,3395,0
|
|
20231201,143300,195175885,3395,3395,3395,3395,0
|
|
20231201,143200,195175885,3395,3400,3400,3395,86
|
|
20231201,143100,194883565,3390,3395,3395,3390,136
|
|
20231201,143000,194422495,3405,3405,3405,3395,182
|
|
20231201,142900,193803825,3405,3405,3405,3405,0
|
|
20231201,142800,193803825,3405,3405,3405,3405,30
|
|
20231201,142700,193701675,3410,3410,3410,3410,5
|
|
20231201,142600,193684625,3410,3410,3410,3410,92
|
|
20231201,142500,193370905,3410,3410,3410,3410,42
|
|
20231201,142400,193227685,3410,3410,3410,3410,147
|
|
20231201,142300,192726415,3410,3405,3410,3405,130
|
|
20231201,142200,192283715,3405,3405,3405,3405,0
|
|
20231201,142100,192283715,3405,3400,3405,3400,210
|
|
20231201,142000,191569700,3400,3395,3400,3395,73
|
|
20231201,141900,191321850,3395,3395,3395,3390,97
|
|
20231201,141800,190992980,3385,3385,3385,3385,24
|
|
20231201,141700,190911740,3395,3385,3395,3385,204
|
|
20231201,141600,190221160,3395,3380,3395,3380,154
|
|
20231201,141500,189700580,3395,3395,3395,3395,0
|
|
20231201,141400,189700580,3395,3395,3395,3395,0
|
|
20231201,141300,189700580,3395,3395,3395,3395,0
|
|
20231201,141200,189700580,3395,3380,3395,3375,502
|
|
20231201,141100,188005985,3395,3380,3395,3370,2874
|
|
20231201,141000,178316920,3395,3380,3395,3370,5024
|
|
20231201,140900,161373810,3395,3405,3405,3375,1565
|
|
20231201,140800,156089265,3405,3395,3405,3390,188
|
|
20231201,140700,155450790,3395,3375,3395,3375,14
|
|
20231201,140600,155403410,3375,3380,3380,3375,34
|
|
20231201,140500,155288655,3370,3390,3390,3370,4015
|
|
20231201,140400,141737050,3405,3405,3405,3390,52
|
|
20231201,140300,141560170,3390,3400,3405,3390,99
|
|
20231201,140200,141223520,3390,3390,3405,3390,58
|
|
20231201,140100,141026870,3405,3390,3405,3390,66
|
|
20231201,140000,140802515,3390,3405,3405,3390,68
|
|
20231201,135900,140571155,3405,3395,3405,3395,27
|
|
20231201,135800,140479470,3405,3400,3405,3400,38
|
|
20231201,135700,140350195,3400,3410,3410,3395,1497
|
|
20231201,135600,135260345,3405,3410,3410,3405,12
|
|
20231201,135500,135219455,3410,3405,3410,3405,35
|
|
20231201,135400,135100260,3405,3405,3405,3405,290
|
|
20231201,135300,134112810,3410,3410,3410,3410,8
|
|
20231201,135200,134085530,3405,3455,3455,3400,7577
|
|
20231201,135100,108291215,3455,3455,3455,3455,0
|
|
20231201,135000,108291215,3455,3455,3455,3455,0
|
|
20231201,134900,108291215,3455,3455,3455,3455,0
|
|
20231201,134800,108291215,3455,3455,3455,3455,0
|
|
20231201,134700,108291215,3455,3435,3455,3400,7661
|
|
20231201,134600,82185130,3435,3435,3435,3435,0
|
|
20231201,134500,82185130,3435,3450,3450,3435,1200
|
|
20231201,134400,78056820,3450,3450,3450,3450,20
|
|
20231201,134300,77987820,3450,3450,3455,3450,503
|
|
20231201,134200,76252465,3450,3450,3450,3450,54
|
|
20231201,134100,76066165,3455,3455,3455,3455,0
|
|
20231201,134000,76066165,3455,3455,3455,3455,0
|
|
20231201,133900,76066165,3455,3455,3455,3455,0
|
|
20231201,133800,76066165,3455,3455,3455,3455,0
|
|
20231201,133700,76066165,3455,3450,3455,3450,21
|
|
20231201,133600,75993710,3450,3450,3450,3450,4
|
|
20231201,133500,75979910,3450,3455,3455,3450,34
|
|
20231201,133400,75862445,3450,3450,3450,3450,0
|
|
20231201,133300,75862445,3450,3450,3450,3450,2
|
|
20231201,133200,75855545,3450,3450,3450,3450,0
|
|
20231201,133100,75855545,3450,3450,3450,3450,2
|
|
20231201,133000,75848645,3450,3450,3450,3450,0
|
|
20231201,132900,75848645,3450,3450,3450,3450,26
|
|
20231201,132800,75758945,3455,3455,3455,3455,0
|
|
20231201,132700,75758945,3455,3455,3455,3455,0
|
|
20231201,132600,75758945,3455,3455,3455,3455,0
|
|
20231201,132500,75758945,3455,3455,3455,3455,0
|
|
20231201,132400,75758945,3455,3455,3455,3455,0
|
|
20231201,132300,75758945,3455,3450,3455,3450,9
|
|
20231201,132200,75727865,3450,3450,3450,3450,54
|
|
20231201,132100,75541565,3450,3450,3450,3450,0
|
|
20231201,132000,75541565,3450,3450,3450,3450,0
|
|
20231201,131900,75541565,3450,3450,3450,3450,0
|
|
20231201,131800,75541565,3450,3450,3450,3450,0
|
|
20231201,131700,75541565,3450,3450,3450,3450,0
|
|
20231201,131600,75541565,3450,3450,3450,3450,0
|
|
20231201,131500,75541565,3450,3450,3450,3450,0
|
|
20231201,131400,75541565,3450,3450,3450,3450,0
|
|
20231201,131300,75541565,3450,3450,3450,3450,0
|
|
20231201,131200,75541565,3450,3450,3450,3450,0
|
|
20231201,131100,75541565,3450,3450,3450,3450,0
|
|
20231201,131000,75541565,3450,3450,3450,3450,64
|
|
20231201,130900,75320765,3450,3450,3450,3450,2
|
|
20231201,130800,75313865,3450,3450,3450,3450,0
|
|
20231201,130700,75313865,3450,3445,3450,3445,51
|
|
20231201,130600,75138165,3450,3450,3450,3450,0
|
|
20231201,130500,75138165,3450,3450,3450,3450,0
|
|
20231201,130400,75138165,3450,3450,3450,3450,0
|
|
20231201,130300,75138165,3450,3450,3450,3450,10
|
|
20231201,130200,75103665,3450,3450,3450,3450,0
|
|
20231201,130100,75103665,3450,3450,3450,3450,0
|
|
20231201,130000,75103665,3450,3450,3450,3450,0
|
|
20231201,125900,75103665,3450,3450,3450,3450,0
|
|
20231201,125800,75103665,3450,3450,3450,3450,0
|
|
20231201,125700,75103665,3450,3450,3450,3450,0
|
|
20231201,125600,75103665,3450,3450,3450,3450,0
|
|
20231201,125500,75103665,3450,3450,3450,3450,61
|
|
20231201,125400,74893215,3445,3445,3445,3445,100
|
|
20231201,125300,74548715,3450,3450,3450,3450,0
|
|
20231201,125200,74548715,3450,3450,3450,3450,0
|
|
20231201,125100,74548715,3450,3450,3450,3450,0
|
|
20231201,125000,74548715,3450,3450,3450,3450,0
|
|
20231201,124900,74548715,3450,3450,3450,3450,0
|
|
20231201,124800,74548715,3450,3450,3450,3450,0
|
|
20231201,124700,74548715,3450,3450,3450,3450,0
|
|
20231201,124600,74548715,3450,3450,3450,3450,0
|
|
20231201,124500,74548715,3450,3450,3450,3450,0
|
|
20231201,124400,74548715,3450,3450,3450,3450,48
|
|
20231201,124300,74383115,3450,3450,3450,3450,31
|
|
20231201,124200,74276165,3445,3445,3445,3445,83
|
|
20231201,124100,73990230,3450,3450,3450,3450,85
|
|
20231201,124000,73696980,3450,3450,3450,3450,0
|
|
20231201,123900,73696980,3450,3450,3450,3450,0
|
|
20231201,123800,73696980,3450,3450,3450,3450,0
|
|
20231201,123700,73696980,3450,3450,3450,3450,0
|
|
20231201,123600,73696980,3450,3450,3450,3450,30
|
|
20231201,123500,73593480,3450,3450,3450,3450,0
|
|
20231201,123400,73593480,3450,3450,3450,3450,0
|
|
20231201,123300,73593480,3450,3450,3450,3450,1
|
|
20231201,123200,73590030,3445,3445,3445,3445,0
|
|
20231201,123100,73590030,3445,3445,3445,3445,0
|
|
20231201,123000,73590030,3445,3445,3445,3445,0
|
|
20231201,122900,73590030,3445,3445,3445,3445,0
|
|
20231201,122800,73590030,3445,3445,3445,3445,0
|
|
20231201,122700,73590030,3445,3445,3445,3445,0
|
|
20231201,122600,73590030,3445,3445,3445,3445,0
|
|
20231201,122500,73590030,3445,3450,3450,3445,510
|
|
20231201,122400,71830570,3450,3450,3450,3450,8
|
|
20231201,122300,71802970,3445,3445,3445,3445,0
|
|
20231201,122200,71802970,3445,3445,3445,3445,0
|
|
20231201,122100,71802970,3445,3445,3445,3445,0
|
|
20231201,122000,71802970,3445,3445,3445,3445,0
|
|
20231201,121900,71802970,3445,3450,3450,3445,66
|
|
20231201,121800,71575455,3450,3450,3450,3450,0
|
|
20231201,121700,71575455,3450,3450,3450,3450,0
|
|
20231201,121600,71575455,3450,3450,3450,3450,0
|
|
20231201,121500,71575455,3450,3450,3450,3450,416
|
|
20231201,121400,70140255,3445,3445,3445,3445,3
|
|
20231201,121300,70129920,3445,3445,3445,3445,0
|
|
20231201,121200,70129920,3445,3445,3445,3445,0
|
|
20231201,121100,70129920,3445,3445,3445,3445,0
|
|
20231201,121000,70129920,3445,3445,3445,3445,0
|
|
20231201,120900,70129920,3445,3445,3445,3445,0
|
|
20231201,120800,70129920,3445,3445,3445,3445,0
|
|
20231201,120700,70129920,3445,3445,3445,3445,0
|
|
20231201,120600,70129920,3445,3445,3445,3445,0
|
|
20231201,120500,70129920,3445,3445,3445,3445,0
|
|
20231201,120400,70129920,3445,3445,3445,3445,0
|
|
20231201,120300,70129920,3445,3445,3445,3445,0
|
|
20231201,120200,70129920,3445,3445,3445,3445,0
|
|
20231201,120100,70129920,3445,3445,3445,3445,66
|
|
20231201,120000,69902550,3445,3445,3445,3445,0
|
|
20231201,115900,69902550,3445,3445,3445,3445,0
|
|
20231201,115800,69902550,3445,3445,3445,3445,0
|
|
20231201,115700,69902550,3445,3445,3445,3445,0
|
|
20231201,115600,69902550,3445,3445,3445,3445,0
|
|
20231201,115500,69902550,3445,3445,3445,3445,0
|
|
20231201,115400,69902550,3445,3445,3445,3445,0
|
|
20231201,115300,69902550,3445,3440,3445,3440,38
|
|
20231201,115200,69771665,3440,3440,3440,3440,147
|
|
20231201,115100,69265985,3440,3440,3440,3440,1
|
|
20231201,115000,69262545,3440,3440,3440,3440,0
|
|
20231201,114900,69262545,3440,3440,3440,3440,0
|
|
20231201,114800,69262545,3440,3440,3440,3440,0
|
|
20231201,114700,69262545,3440,3440,3440,3440,8
|
|
20231201,114600,69235025,3440,3440,3440,3440,0
|
|
20231201,114500,69235025,3440,3440,3440,3440,5
|
|
20231201,114400,69217825,3445,3445,3445,3445,138
|
|
20231201,114300,68742415,3440,3440,3440,3440,0
|
|
20231201,114200,68742415,3440,3440,3440,3440,0
|
|
20231201,114100,68742415,3440,3440,3440,3440,0
|
|
20231201,114000,68742415,3440,3440,3440,3440,2
|
|
20231201,113900,68735535,3440,3440,3440,3440,0
|
|
20231201,113800,68735535,3440,3440,3440,3440,4
|
|
20231201,113700,68721775,3450,3450,3450,3450,0
|
|
20231201,113600,68721775,3450,3450,3450,3450,0
|
|
20231201,113500,68721775,3450,3450,3450,3450,0
|
|
20231201,113400,68721775,3450,3450,3450,3450,0
|
|
20231201,113300,68721775,3450,3450,3450,3450,0
|
|
20231201,113200,68721775,3450,3450,3450,3450,0
|
|
20231201,113100,68721775,3450,3450,3450,3450,0
|
|
20231201,113000,68721775,3450,3450,3450,3450,0
|
|
20231201,112900,68721775,3450,3445,3450,3445,32
|
|
20231201,112800,68611380,3445,3445,3445,3445,10
|
|
20231201,112700,68576930,3445,3445,3445,3445,0
|
|
20231201,112600,68576930,3445,3445,3445,3445,1
|
|
20231201,112500,68573485,3450,3445,3450,3445,54
|
|
20231201,112400,68387270,3445,3445,3445,3445,0
|
|
20231201,112300,68387270,3445,3445,3445,3445,2
|
|
20231201,112200,68380380,3435,3435,3450,3435,73
|
|
20231201,112100,68129610,3450,3450,3450,3450,0
|
|
20231201,112000,68129610,3450,3450,3450,3450,6
|
|
20231201,111900,68108910,3450,3450,3450,3450,0
|
|
20231201,111800,68108910,3450,3450,3450,3450,0
|
|
20231201,111700,68108910,3450,3450,3450,3450,1
|
|
20231201,111600,68105460,3450,3450,3450,3450,0
|
|
20231201,111500,68105460,3450,3450,3450,3450,2
|
|
20231201,111400,68098560,3455,3455,3455,3455,0
|
|
20231201,111300,68098560,3455,3455,3455,3455,0
|
|
20231201,111200,68098560,3455,3455,3455,3455,43
|
|
20231201,111100,67949995,3435,3435,3435,3435,76
|
|
20231201,111000,67688935,3425,3425,3425,3425,0
|
|
20231201,110900,67688935,3425,3425,3425,3425,0
|
|
20231201,110800,67688935,3425,3425,3425,3425,0
|
|
20231201,110700,67688935,3425,3425,3425,3425,0
|
|
20231201,110600,67688935,3425,3435,3435,3425,6
|
|
20231201,110500,67668345,3435,3435,3435,3435,5
|
|
20231201,110400,67651170,3425,3435,3435,3425,46
|
|
20231201,110300,67493190,3435,3435,3435,3435,0
|
|
20231201,110200,67493190,3435,3435,3435,3435,882
|
|
20231201,110100,64463520,3455,3455,3455,3455,2
|
|
20231201,110000,64456610,3455,3455,3455,3455,0
|
|
20231201,105900,64456610,3455,3455,3455,3455,0
|
|
20231201,105800,64456610,3455,3455,3455,3455,0
|
|
20231201,105700,64456610,3455,3455,3455,3455,0
|
|
20231201,105600,64456610,3455,3455,3455,3455,0
|
|
20231201,105500,64456610,3455,3455,3455,3455,0
|
|
20231201,105400,64456610,3455,3455,3455,3455,6
|
|
20231201,105300,64435880,3435,3435,3435,3435,0
|
|
20231201,105200,64435880,3435,3435,3435,3435,1
|
|
20231201,105100,64432445,3435,3435,3435,3435,0
|
|
20231201,105000,64432445,3435,3435,3435,3435,0
|
|
20231201,104900,64432445,3435,3435,3435,3435,0
|
|
20231201,104800,64432445,3435,3435,3435,3435,0
|
|
20231201,104700,64432445,3435,3435,3435,3435,0
|
|
20231201,104600,64432445,3435,3435,3435,3435,0
|
|
20231201,104500,64432445,3435,3435,3435,3435,0
|
|
20231201,104400,64432445,3435,3435,3435,3435,0
|
|
20231201,104300,64432445,3435,3435,3435,3435,50
|
|
20231201,104200,64260695,3450,3450,3450,3450,47
|
|
20231201,104100,64098545,3445,3445,3445,3445,439
|
|
20231201,104000,62586190,3425,3425,3425,3425,0
|
|
20231201,103900,62586190,3425,3425,3425,3425,2
|
|
20231201,103800,62579340,3425,3425,3425,3425,3
|
|
20231201,103700,62569065,3435,3435,3435,3435,0
|
|
20231201,103600,62569065,3435,3435,3435,3435,0
|
|
20231201,103500,62569065,3435,3435,3435,3435,5
|
|
20231201,103400,62551890,3415,3415,3415,3415,0
|
|
20231201,103300,62551890,3415,3415,3415,3415,0
|
|
20231201,103200,62551890,3415,3415,3415,3415,0
|
|
20231201,103100,62551890,3415,3415,3415,3415,0
|
|
20231201,103000,62551890,3415,3415,3415,3415,0
|
|
20231201,102900,62551890,3415,3415,3415,3415,0
|
|
20231201,102800,62551890,3415,3415,3415,3415,0
|
|
20231201,102700,62551890,3415,3415,3415,3415,0
|
|
20231201,102600,62551890,3415,3415,3415,3415,300
|
|
20231201,102500,61527390,3415,3415,3415,3415,239
|
|
20231201,102400,60711205,3415,3415,3415,3415,0
|
|
20231201,102300,60711205,3415,3415,3415,3415,2
|
|
20231201,102200,60704375,3435,3435,3435,3435,53
|
|
20231201,102100,60522320,3435,3435,3435,3435,0
|
|
20231201,102000,60522320,3435,3435,3435,3435,0
|
|
20231201,101900,60522320,3435,3435,3435,3435,1
|
|
20231201,101800,60518885,3420,3420,3420,3420,0
|
|
20231201,101700,60518885,3420,3425,3425,3420,1000
|
|
20231201,101600,57098580,3420,3420,3420,3420,0
|
|
20231201,101500,57098580,3420,3430,3430,3420,1682
|
|
20231201,101400,51345720,3425,3425,3425,3425,0
|
|
20231201,101300,51345720,3425,3425,3425,3425,44
|
|
20231201,101200,51195020,3415,3415,3415,3415,0
|
|
20231201,101100,51195020,3415,3415,3415,3415,1000
|
|
20231201,101000,47780020,3440,3440,3440,3440,1
|
|
20231201,100900,47776580,3435,3435,3435,3435,958
|
|
20231201,100800,44485850,3440,3440,3440,3440,260
|
|
20231201,100700,43591450,3440,3440,3440,3440,394
|
|
20231201,100600,42236090,3440,3440,3440,3440,580
|
|
20231201,100500,40240890,3440,3440,3440,3440,0
|
|
20231201,100400,40240890,3440,3440,3440,3440,500
|
|
20231201,100300,38520890,3440,3440,3440,3440,0
|
|
20231201,100200,38520890,3440,3455,3455,3440,842
|
|
20231201,100100,35624395,3445,3445,3445,3445,14
|
|
20231201,100000,35576165,3455,3455,3455,3455,0
|
|
20231201,095900,35576165,3455,3455,3455,3455,3
|
|
20231201,095800,35565800,3465,3465,3465,3465,0
|
|
20231201,095700,35565800,3465,3465,3465,3465,0
|
|
20231201,095600,35565800,3465,3465,3465,3465,13
|
|
20231201,095500,35520755,3465,3465,3465,3465,0
|
|
20231201,095400,35520755,3465,3465,3465,3465,1
|
|
20231201,095300,35517290,3465,3465,3465,3465,0
|
|
20231201,095200,35517290,3465,3465,3465,3465,1
|
|
20231201,095100,35513825,3440,3440,3440,3440,0
|
|
20231201,095000,35513825,3440,3440,3440,3440,0
|
|
20231201,094900,35513825,3440,3440,3440,3440,0
|
|
20231201,094800,35513825,3440,3440,3440,3440,0
|
|
20231201,094700,35513825,3440,3440,3440,3440,27
|
|
20231201,094600,35420945,3465,3465,3465,3465,1
|
|
20231201,094500,35417480,3440,3440,3440,3440,1051
|
|
20231201,094400,31802040,3435,3435,3435,3435,0
|
|
20231201,094300,31802040,3435,3435,3435,3435,0
|
|
20231201,094200,31802040,3435,3435,3435,3435,38
|
|
20231201,094100,31671510,3435,3415,3435,3415,61
|
|
20231201,094000,31463155,3440,3440,3440,3440,0
|
|
20231201,093900,31463155,3440,3440,3440,3440,0
|
|
20231201,093800,31463155,3440,3440,3440,3440,10
|
|
20231201,093700,31428755,3440,3440,3440,3440,0
|
|
20231201,093600,31428755,3440,3440,3440,3440,0
|
|
20231201,093500,31428755,3440,3440,3440,3440,28
|
|
20231201,093400,31332435,3440,3440,3440,3440,1375
|
|
20231201,093300,26602435,3440,3440,3440,3440,0
|
|
20231201,093200,26602435,3440,3440,3440,3440,0
|
|
20231201,093100,26602435,3440,3440,3440,3440,0
|
|
20231201,093000,26602435,3440,3440,3440,3440,0
|
|
20231201,092900,26602435,3440,3440,3440,3440,1
|
|
20231201,092800,26598995,3405,3405,3405,3405,2
|
|
20231201,092700,26592185,3405,3405,3405,3405,3
|
|
20231201,092600,26581970,3400,3400,3400,3400,0
|
|
20231201,092500,26581970,3400,3410,3410,3400,1500
|
|
20231201,092400,21475275,3470,3470,3470,3470,0
|
|
20231201,092300,21475275,3470,3470,3470,3470,0
|
|
20231201,092200,21475275,3470,3470,3470,3470,0
|
|
20231201,092100,21475275,3470,3455,3470,3455,300
|
|
20231201,092000,20436315,3460,3460,3460,3460,1
|
|
20231201,091900,20432855,3400,3405,3405,3400,291
|
|
20231201,091800,19442855,3400,3405,3405,3400,307
|
|
20231201,091700,18398805,3400,3410,3410,3400,1298
|
|
20231201,091600,13975280,3410,3440,3440,3410,100
|
|
20231201,091500,13633675,3440,3440,3440,3440,10
|
|
20231201,091400,13599275,3470,3445,3470,3440,442
|
|
20231201,091300,12072275,3440,3440,3440,3440,1716
|
|
20231201,091200,6169235,3440,3440,3440,3440,0
|
|
20231201,091100,6169235,3440,3450,3450,3440,739
|
|
20231201,091000,3626685,3455,3475,3475,3455,789
|
|
20231201,090900,889095,3475,3475,3475,3475,0
|
|
20231201,090800,889095,3475,3475,3475,3475,2
|
|
20231201,090700,882145,3475,3475,3475,3475,13
|
|
20231201,090600,836970,3490,3490,3490,3490,0
|
|
20231201,090500,836970,3490,3490,3490,3490,35
|
|
20231201,090400,714820,3470,3470,3470,3470,0
|
|
20231201,090300,714820,3470,3470,3470,3470,95
|
|
20231201,090200,385170,3470,3470,3470,3470,0
|
|
20231201,090100,385170,3470,3470,3470,3470,0
|
|
20231201,090000,385170,3470,3470,3470,3470,111
|