619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191600,154668900,8140,8140,8140,8140,507
|
|
20231201,191500,154668900,8140,8140,8140,8140,0
|
|
20231201,191400,154668900,8140,8140,8140,8140,0
|
|
20231201,191300,154668900,8140,8140,8140,8140,0
|
|
20231201,191200,154668900,8140,8140,8140,8140,0
|
|
20231201,191100,154668900,8140,8140,8140,8140,0
|
|
20231201,191000,154668900,8140,8140,8140,8140,0
|
|
20231201,190900,154668900,8140,8140,8140,8140,0
|
|
20231201,190800,154668900,8140,8140,8140,8140,0
|
|
20231201,190700,154668900,8140,8140,8140,8140,0
|
|
20231201,190600,154668900,8140,8140,8140,8140,0
|
|
20231201,190500,154668900,8140,8140,8140,8140,0
|
|
20231201,190400,154668900,8140,8140,8140,8140,0
|
|
20231201,190300,154668900,8140,8140,8140,8140,0
|
|
20231201,190200,154668900,8140,8140,8140,8140,0
|
|
20231201,190100,154668900,8140,8140,8140,8140,0
|
|
20231201,190000,154668900,8140,8140,8140,8140,0
|
|
20231201,185900,154668900,8140,8140,8140,8140,0
|
|
20231201,185800,154668900,8140,8140,8140,8140,0
|
|
20231201,185700,154668900,8140,8140,8140,8140,0
|
|
20231201,185600,154668900,8140,8140,8140,8140,0
|
|
20231201,185500,154668900,8140,8140,8140,8140,0
|
|
20231201,185400,154668900,8140,8140,8140,8140,0
|
|
20231201,185300,154668900,8140,8140,8140,8140,0
|
|
20231201,185200,154668900,8140,8140,8140,8140,0
|
|
20231201,185100,154668900,8140,8140,8140,8140,0
|
|
20231201,185000,154668900,8140,8140,8140,8140,0
|
|
20231201,184900,154668900,8140,8140,8140,8140,0
|
|
20231201,184800,154668900,8140,8140,8140,8140,0
|
|
20231201,184700,154668900,8140,8140,8140,8140,0
|
|
20231201,184600,154668900,8140,8140,8140,8140,507
|
|
20231201,184500,154668900,8140,8140,8140,8140,0
|
|
20231201,184400,154668900,8140,8140,8140,8140,0
|
|
20231201,184300,154668900,8140,8140,8140,8140,0
|
|
20231201,184200,154668900,8140,8140,8140,8140,0
|
|
20231201,184100,154668900,8140,8140,8140,8140,0
|
|
20231201,184000,154668900,8140,8140,8140,8140,0
|
|
20231201,183900,154668900,8140,8140,8140,8140,0
|
|
20231201,183800,154668900,8140,8140,8140,8140,0
|
|
20231201,183700,154668900,8140,8140,8140,8140,0
|
|
20231201,183600,154668900,8140,8140,8140,8140,0
|
|
20231201,183500,154668900,8140,8140,8140,8140,0
|
|
20231201,183400,154668900,8140,8140,8140,8140,0
|
|
20231201,183300,154668900,8140,8140,8140,8140,0
|
|
20231201,183200,154668900,8140,8140,8140,8140,0
|
|
20231201,183100,154668900,8140,8140,8140,8140,0
|
|
20231201,183000,154668900,8140,8140,8140,8140,0
|
|
20231201,182900,154668900,8140,8140,8140,8140,0
|
|
20231201,182800,154668900,8140,8140,8140,8140,0
|
|
20231201,182700,154668900,8140,8140,8140,8140,0
|
|
20231201,182600,154668900,8140,8140,8140,8140,0
|
|
20231201,182500,154668900,8140,8140,8140,8140,0
|
|
20231201,182400,154668900,8140,8140,8140,8140,0
|
|
20231201,182300,154668900,8140,8140,8140,8140,0
|
|
20231201,182200,154668900,8140,8140,8140,8140,0
|
|
20231201,182100,154668900,8140,8140,8140,8140,0
|
|
20231201,182000,154668900,8140,8140,8140,8140,0
|
|
20231201,181900,154668900,8140,8140,8140,8140,0
|
|
20231201,181800,154668900,8140,8140,8140,8140,0
|
|
20231201,181700,154668900,8140,8140,8140,8140,0
|
|
20231201,181600,154668900,8140,8140,8140,8140,507
|
|
20231201,181500,154668900,8140,8140,8140,8140,0
|
|
20231201,181400,154668900,8140,8140,8140,8140,0
|
|
20231201,181300,154668900,8140,8140,8140,8140,0
|
|
20231201,181200,154668900,8140,8140,8140,8140,0
|
|
20231201,181100,154668900,8140,8140,8140,8140,0
|
|
20231201,181000,154668900,8140,8140,8140,8140,0
|
|
20231201,180900,154668900,8140,8140,8140,8140,0
|
|
20231201,180800,154668900,8140,8140,8140,8140,0
|
|
20231201,180700,154668900,8140,8140,8140,8140,0
|
|
20231201,180600,154668900,8140,8140,8140,8140,0
|
|
20231201,180500,154668900,8140,8140,8140,8140,0
|
|
20231201,180400,154668900,8140,8140,8140,8140,0
|
|
20231201,180300,154668900,8140,8140,8140,8140,0
|
|
20231201,180200,154668900,8140,8140,8140,8140,0
|
|
20231201,180100,154668900,8140,8140,8140,8140,0
|
|
20231201,180000,154668900,8140,8140,8140,8140,0
|
|
20231201,175900,154668900,8140,8140,8140,8140,0
|
|
20231201,175800,154668900,8140,8140,8140,8140,0
|
|
20231201,175700,154668900,8140,8140,8140,8140,0
|
|
20231201,175600,154668900,8140,8140,8140,8140,0
|
|
20231201,175500,154668900,8140,8140,8140,8140,0
|
|
20231201,175400,154668900,8140,8140,8140,8140,0
|
|
20231201,175300,154668900,8140,8140,8140,8140,0
|
|
20231201,175200,154668900,8140,8140,8140,8140,0
|
|
20231201,175100,154668900,8140,8140,8140,8140,0
|
|
20231201,175000,154668900,8140,8140,8140,8140,0
|
|
20231201,174900,154668900,8140,8140,8140,8140,0
|
|
20231201,174800,154668900,8140,8140,8140,8140,0
|
|
20231201,174700,154668900,8140,8140,8140,8140,0
|
|
20231201,174600,154668900,8140,8140,8140,8140,507
|
|
20231201,174500,154668900,8140,8140,8140,8140,0
|
|
20231201,174400,154668900,8140,8140,8140,8140,0
|
|
20231201,174300,154668900,8140,8140,8140,8140,0
|
|
20231201,174200,154668900,8140,8140,8140,8140,0
|
|
20231201,174100,154668900,8140,8140,8140,8140,0
|
|
20231201,174000,154668900,8140,8140,8140,8140,0
|
|
20231201,173900,154668900,8140,8140,8140,8140,0
|
|
20231201,173800,154668900,8140,8140,8140,8140,0
|
|
20231201,173700,154668900,8140,8140,8140,8140,0
|
|
20231201,173600,154668900,8140,8140,8140,8140,0
|
|
20231201,173500,154668900,8140,8140,8140,8140,0
|
|
20231201,173400,154668900,8140,8140,8140,8140,0
|
|
20231201,173300,154668900,8140,8140,8140,8140,0
|
|
20231201,173200,154668900,8140,8140,8140,8140,0
|
|
20231201,173100,154668900,8140,8140,8140,8140,0
|
|
20231201,173000,154668900,8140,8140,8140,8140,0
|
|
20231201,172900,154668900,8140,8140,8140,8140,0
|
|
20231201,172800,154668900,8140,8140,8140,8140,0
|
|
20231201,172700,154668900,8140,8140,8140,8140,0
|
|
20231201,172600,154668900,8140,8140,8140,8140,0
|
|
20231201,172500,154668900,8140,8140,8140,8140,0
|
|
20231201,172400,154668900,8140,8140,8140,8140,0
|
|
20231201,172300,154668900,8140,8140,8140,8140,0
|
|
20231201,172200,154668900,8140,8140,8140,8140,0
|
|
20231201,172100,154668900,8140,8140,8140,8140,0
|
|
20231201,172000,154668900,8140,8140,8140,8140,0
|
|
20231201,171900,154668900,8140,8140,8140,8140,0
|
|
20231201,171800,154668900,8140,8140,8140,8140,0
|
|
20231201,171700,154668900,8140,8140,8140,8140,0
|
|
20231201,171600,154668900,8140,8140,8140,8140,507
|
|
20231201,171500,154668900,8140,8140,8140,8140,0
|
|
20231201,171400,154668900,8140,8140,8140,8140,0
|
|
20231201,171300,154668900,8140,8140,8140,8140,0
|
|
20231201,171200,154668900,8140,8140,8140,8140,0
|
|
20231201,171100,154668900,8140,8140,8140,8140,0
|
|
20231201,171000,154668900,8140,8140,8140,8140,0
|
|
20231201,170900,154668900,8140,8140,8140,8140,0
|
|
20231201,170800,154668900,8140,8140,8140,8140,0
|
|
20231201,170700,154668900,8140,8140,8140,8140,0
|
|
20231201,170600,154668900,8140,8140,8140,8140,0
|
|
20231201,170500,154668900,8140,8140,8140,8140,0
|
|
20231201,170400,154668900,8140,8140,8140,8140,0
|
|
20231201,170300,154668900,8140,8140,8140,8140,0
|
|
20231201,170200,154668900,8140,8140,8140,8140,0
|
|
20231201,170100,154668900,8140,8140,8140,8140,0
|
|
20231201,170000,154668900,8140,8140,8140,8140,0
|
|
20231201,165900,154668900,8140,8140,8140,8140,0
|
|
20231201,165800,154668900,8140,8140,8140,8140,0
|
|
20231201,165700,154668900,8140,8140,8140,8140,0
|
|
20231201,165600,154668900,8140,8140,8140,8140,0
|
|
20231201,165500,154668900,8140,8140,8140,8140,0
|
|
20231201,165400,154668900,8140,8140,8140,8140,0
|
|
20231201,165300,154668900,8140,8140,8140,8140,0
|
|
20231201,165200,154668900,8140,8140,8140,8140,0
|
|
20231201,165100,154668900,8140,8140,8140,8140,0
|
|
20231201,165000,154668900,8140,8140,8140,8140,0
|
|
20231201,164900,154668900,8140,8140,8140,8140,0
|
|
20231201,164800,154668900,8140,8140,8140,8140,0
|
|
20231201,164700,154668900,8140,8140,8140,8140,0
|
|
20231201,164600,154668900,8140,8140,8140,8140,507
|
|
20231201,164500,154668900,8140,8140,8140,8140,0
|
|
20231201,164400,154668900,8140,8140,8140,8140,0
|
|
20231201,164300,154668900,8140,8140,8140,8140,0
|
|
20231201,164200,154668900,8140,8140,8140,8140,0
|
|
20231201,164100,154668900,8140,8140,8140,8140,0
|
|
20231201,164000,154668900,8140,8140,8140,8140,0
|
|
20231201,163900,154668900,8140,8140,8140,8140,0
|
|
20231201,163800,154668900,8140,8140,8140,8140,0
|
|
20231201,163700,154668900,8140,8140,8140,8140,0
|
|
20231201,163600,154668900,8140,8140,8140,8140,0
|
|
20231201,163500,154668900,8140,8140,8140,8140,0
|
|
20231201,163400,154668900,8140,8140,8140,8140,0
|
|
20231201,163300,154668900,8140,8140,8140,8140,0
|
|
20231201,163200,154668900,8140,8140,8140,8140,0
|
|
20231201,163100,154668900,8140,8140,8140,8140,0
|
|
20231201,163000,154668900,8140,8140,8140,8140,0
|
|
20231201,162900,154668900,8140,8140,8140,8140,0
|
|
20231201,162800,154668900,8140,8140,8140,8140,0
|
|
20231201,162700,154668900,8140,8140,8140,8140,0
|
|
20231201,162600,154668900,8140,8140,8140,8140,0
|
|
20231201,162500,154668900,8140,8140,8140,8140,0
|
|
20231201,162400,154668900,8140,8140,8140,8140,0
|
|
20231201,162300,154668900,8140,8140,8140,8140,0
|
|
20231201,162200,154668900,8140,8140,8140,8140,0
|
|
20231201,162100,154668900,8140,8140,8140,8140,0
|
|
20231201,162000,154668900,8140,8140,8140,8140,0
|
|
20231201,161900,154668900,8140,8140,8140,8140,0
|
|
20231201,161800,154668900,8140,8140,8140,8140,0
|
|
20231201,161700,154668900,8140,8140,8140,8140,0
|
|
20231201,161600,154668900,8140,8140,8140,8140,507
|
|
20231201,161500,154668900,8140,8140,8140,8140,0
|
|
20231201,161400,154668900,8140,8140,8140,8140,0
|
|
20231201,161300,154668900,8140,8140,8140,8140,0
|
|
20231201,161200,154668900,8140,8140,8140,8140,0
|
|
20231201,161100,154668900,8140,8140,8140,8140,0
|
|
20231201,161000,154668900,8140,8140,8140,8140,0
|
|
20231201,160900,154668900,8140,8140,8140,8140,0
|
|
20231201,160800,154668900,8140,8140,8140,8140,0
|
|
20231201,160700,154668900,8140,8140,8140,8140,0
|
|
20231201,160600,154668900,8140,8140,8140,8140,0
|
|
20231201,160500,154668900,8140,8140,8140,8140,0
|
|
20231201,160400,154668900,8140,8140,8140,8140,0
|
|
20231201,160300,154668900,8140,8140,8140,8140,0
|
|
20231201,160200,154668900,8140,8140,8140,8140,0
|
|
20231201,160100,154668900,8140,8140,8140,8140,0
|
|
20231201,160000,154668900,8140,8140,8140,8140,0
|
|
20231201,155900,154668900,8140,8140,8140,8140,0
|
|
20231201,155800,154668900,8140,8140,8140,8140,0
|
|
20231201,155700,154668900,8140,8140,8140,8140,0
|
|
20231201,155600,154668900,8140,8140,8140,8140,0
|
|
20231201,155500,154668900,8140,8140,8140,8140,0
|
|
20231201,155400,154668900,8140,8140,8140,8140,0
|
|
20231201,155300,154668900,8140,8140,8140,8140,0
|
|
20231201,155200,154668900,8140,8140,8140,8140,0
|
|
20231201,155100,154668900,8140,8140,8140,8140,0
|
|
20231201,155000,154668900,8140,8140,8140,8140,0
|
|
20231201,154900,154668900,8140,8140,8140,8140,0
|
|
20231201,154800,154668900,8140,8140,8140,8140,0
|
|
20231201,154700,154668900,8140,8140,8140,8140,0
|
|
20231201,154600,154668900,8140,8140,8140,8140,507
|
|
20231201,154500,154668900,8140,8140,8140,8140,0
|
|
20231201,154400,154668900,8140,8140,8140,8140,0
|
|
20231201,154300,154668900,8140,8140,8140,8140,0
|
|
20231201,154200,154668900,8140,8140,8140,8140,0
|
|
20231201,154100,154668900,8140,8140,8140,8140,0
|
|
20231201,154000,154668900,8140,8140,8140,8140,0
|
|
20231201,153900,154668900,8140,8140,8140,8140,0
|
|
20231201,153800,154668900,8140,8140,8140,8140,0
|
|
20231201,153700,154668900,8140,8140,8140,8140,0
|
|
20231201,153600,154668900,8140,8140,8140,8140,0
|
|
20231201,153500,154668900,8140,8140,8140,8140,0
|
|
20231201,153400,154668900,8140,8140,8140,8140,0
|
|
20231201,153300,154668900,8140,8140,8140,8140,0
|
|
20231201,153200,154668900,8140,8140,8140,8140,0
|
|
20231201,153100,154668900,8140,8140,8140,8140,0
|
|
20231201,153000,154668900,8140,8140,8140,8140,507
|
|
20231201,152900,150541920,8150,8150,8150,8150,0
|
|
20231201,152800,150541920,8150,8150,8150,8150,0
|
|
20231201,152700,150541920,8150,8150,8150,8150,0
|
|
20231201,152600,150541920,8150,8150,8150,8150,0
|
|
20231201,152500,150541920,8150,8150,8150,8150,0
|
|
20231201,152400,150541920,8150,8150,8150,8150,0
|
|
20231201,152300,150541920,8150,8150,8150,8150,0
|
|
20231201,152200,150541920,8150,8150,8150,8150,0
|
|
20231201,152100,150541920,8150,8150,8150,8150,0
|
|
20231201,152000,150541920,8150,8150,8150,8150,0
|
|
20231201,151900,150541920,8150,8110,8150,8110,87
|
|
20231201,151800,149836280,8140,8140,8140,8140,2
|
|
20231201,151700,149820000,8110,8100,8110,8100,540
|
|
20231201,151600,145440690,8100,8110,8110,8100,137
|
|
20231201,151500,144330830,8120,8120,8120,8120,39
|
|
20231201,151400,144014150,8100,8100,8100,8100,183
|
|
20231201,151300,142531850,8100,8120,8120,8100,112
|
|
20231201,151200,141622650,8110,8120,8120,8110,422
|
|
20231201,151100,138199250,8130,8150,8150,8130,23
|
|
20231201,151000,138012000,8150,8150,8150,8150,5
|
|
20231201,150900,137971250,8150,8150,8150,8150,0
|
|
20231201,150800,137971250,8150,8150,8150,8150,4
|
|
20231201,150700,137938650,8120,8120,8120,8120,0
|
|
20231201,150600,137938650,8120,8140,8140,8120,140
|
|
20231201,150500,136800850,8150,8150,8150,8150,1
|
|
20231201,150400,136792700,8150,8150,8150,8150,0
|
|
20231201,150300,136792700,8150,8150,8150,8150,10
|
|
20231201,150200,136711200,8150,8150,8150,8150,0
|
|
20231201,150100,136711200,8150,8150,8150,8150,0
|
|
20231201,150000,136711200,8150,8150,8150,8150,0
|
|
20231201,145900,136711200,8150,8150,8150,8150,0
|
|
20231201,145800,136711200,8150,8150,8150,8150,2
|
|
20231201,145700,136694900,8150,8150,8150,8150,0
|
|
20231201,145600,136694900,8150,8150,8150,8150,0
|
|
20231201,145500,136694900,8150,8150,8150,8150,417
|
|
20231201,145400,133296350,8160,8160,8160,8160,0
|
|
20231201,145300,133296350,8160,8160,8160,8160,0
|
|
20231201,145200,133296350,8160,8170,8170,8160,52
|
|
20231201,145100,132871680,8170,8170,8170,8170,24
|
|
20231201,145000,132675600,8170,8170,8170,8170,10
|
|
20231201,144900,132593900,8150,8150,8150,8150,182
|
|
20231201,144800,131110600,8150,8150,8150,8150,10
|
|
20231201,144700,131029100,8150,8170,8170,8150,301
|
|
20231201,144600,128575920,8150,8150,8150,8150,0
|
|
20231201,144500,128575920,8150,8140,8150,8140,1381
|
|
20231201,144400,117322040,8150,8150,8150,8150,0
|
|
20231201,144300,117322040,8150,8150,8150,8150,1
|
|
20231201,144200,117313890,8140,8140,8140,8140,0
|
|
20231201,144100,117313890,8140,8140,8170,8140,379
|
|
20231201,144000,114228700,8140,8140,8140,8140,0
|
|
20231201,143900,114228700,8140,8140,8140,8140,505
|
|
20231201,143800,110118000,8140,8140,8140,8140,1
|
|
20231201,143700,110109860,8120,8120,8120,8120,0
|
|
20231201,143600,110109860,8120,8120,8120,8120,0
|
|
20231201,143500,110109860,8120,8120,8120,8120,0
|
|
20231201,143400,110109860,8120,8120,8120,8120,0
|
|
20231201,143300,110109860,8120,8120,8120,8120,0
|
|
20231201,143200,110109860,8120,8120,8120,8120,0
|
|
20231201,143100,110109860,8120,8120,8120,8120,38
|
|
20231201,143000,109801300,8120,8120,8120,8120,0
|
|
20231201,142900,109801300,8120,8120,8120,8120,0
|
|
20231201,142800,109801300,8120,8120,8120,8120,0
|
|
20231201,142700,109801300,8120,8120,8120,8120,0
|
|
20231201,142600,109801300,8120,8120,8120,8120,0
|
|
20231201,142500,109801300,8120,8120,8120,8120,0
|
|
20231201,142400,109801300,8120,8120,8120,8120,0
|
|
20231201,142300,109801300,8120,8120,8120,8120,56
|
|
20231201,142200,109346580,8130,8130,8130,8130,0
|
|
20231201,142100,109346580,8130,8130,8130,8130,0
|
|
20231201,142000,109346580,8130,8140,8140,8130,40
|
|
20231201,141900,109021080,8130,8130,8130,8130,0
|
|
20231201,141800,109021080,8130,8130,8130,8130,0
|
|
20231201,141700,109021080,8130,8130,8130,8130,0
|
|
20231201,141600,109021080,8130,8130,8130,8130,0
|
|
20231201,141500,109021080,8130,8130,8130,8130,0
|
|
20231201,141400,109021080,8130,8130,8130,8130,1
|
|
20231201,141300,109012950,8130,8130,8130,8130,36
|
|
20231201,141200,108720270,8130,8130,8130,8130,0
|
|
20231201,141100,108720270,8130,8130,8130,8130,0
|
|
20231201,141000,108720270,8130,8130,8130,8130,200
|
|
20231201,140900,107094270,8130,8130,8130,8130,20
|
|
20231201,140800,106931670,8130,8130,8130,8130,0
|
|
20231201,140700,106931670,8130,8130,8130,8130,10
|
|
20231201,140600,106850370,8120,8120,8120,8120,0
|
|
20231201,140500,106850370,8120,8120,8120,8120,0
|
|
20231201,140400,106850370,8120,8120,8120,8120,0
|
|
20231201,140300,106850370,8120,8120,8120,8120,10
|
|
20231201,140200,106769170,8120,8120,8120,8120,0
|
|
20231201,140100,106769170,8120,8120,8120,8120,0
|
|
20231201,140000,106769170,8120,8120,8120,8120,0
|
|
20231201,135900,106769170,8120,8120,8120,8120,0
|
|
20231201,135800,106769170,8120,8120,8120,8120,0
|
|
20231201,135700,106769170,8120,8120,8120,8120,0
|
|
20231201,135600,106769170,8120,8120,8120,8120,0
|
|
20231201,135500,106769170,8120,8120,8120,8120,0
|
|
20231201,135400,106769170,8120,8120,8120,8120,0
|
|
20231201,135300,106769170,8120,8120,8120,8120,0
|
|
20231201,135200,106769170,8120,8120,8120,8120,0
|
|
20231201,135100,106769170,8120,8130,8130,8120,102
|
|
20231201,135000,105940570,8120,8120,8120,8120,0
|
|
20231201,134900,105940570,8120,8120,8120,8120,0
|
|
20231201,134800,105940570,8120,8120,8120,8120,0
|
|
20231201,134700,105940570,8120,8120,8120,8120,0
|
|
20231201,134600,105940570,8120,8120,8120,8120,0
|
|
20231201,134500,105940570,8120,8120,8120,8120,0
|
|
20231201,134400,105940570,8120,8120,8120,8120,0
|
|
20231201,134300,105940570,8120,8120,8120,8120,0
|
|
20231201,134200,105940570,8120,8120,8120,8120,0
|
|
20231201,134100,105940570,8120,8120,8120,8120,0
|
|
20231201,134000,105940570,8120,8120,8120,8120,0
|
|
20231201,133900,105940570,8120,8120,8120,8120,0
|
|
20231201,133800,105940570,8120,8120,8120,8120,0
|
|
20231201,133700,105940570,8120,8120,8120,8120,0
|
|
20231201,133600,105940570,8120,8120,8120,8120,0
|
|
20231201,133500,105940570,8120,8120,8120,8120,0
|
|
20231201,133400,105940570,8120,8120,8120,8120,0
|
|
20231201,133300,105940570,8120,8120,8120,8120,0
|
|
20231201,133200,105940570,8120,8120,8120,8120,9
|
|
20231201,133100,105867490,8120,8110,8120,8110,200
|
|
20231201,133000,104243910,8120,8120,8120,8120,0
|
|
20231201,132900,104243910,8120,8130,8130,8120,369
|
|
20231201,132800,101246930,8130,8130,8130,8130,0
|
|
20231201,132700,101246930,8130,8130,8130,8130,0
|
|
20231201,132600,101246930,8130,8130,8130,8130,0
|
|
20231201,132500,101246930,8130,8130,8130,8130,0
|
|
20231201,132400,101246930,8130,8130,8130,8130,0
|
|
20231201,132300,101246930,8130,8130,8130,8130,0
|
|
20231201,132200,101246930,8130,8130,8130,8130,0
|
|
20231201,132100,101246930,8130,8130,8130,8130,0
|
|
20231201,132000,101246930,8130,8130,8130,8130,2
|
|
20231201,131900,101230670,8130,8130,8130,8130,0
|
|
20231201,131800,101230670,8130,8130,8130,8130,0
|
|
20231201,131700,101230670,8130,8130,8130,8130,0
|
|
20231201,131600,101230670,8130,8130,8130,8130,50
|
|
20231201,131500,100824170,8160,8160,8160,8160,0
|
|
20231201,131400,100824170,8160,8160,8160,8160,0
|
|
20231201,131300,100824170,8160,8160,8160,8160,0
|
|
20231201,131200,100824170,8160,8160,8160,8160,0
|
|
20231201,131100,100824170,8160,8160,8160,8160,0
|
|
20231201,131000,100824170,8160,8160,8160,8160,1
|
|
20231201,130900,100816010,8130,8130,8130,8130,0
|
|
20231201,130800,100816010,8130,8130,8130,8130,0
|
|
20231201,130700,100816010,8130,8130,8130,8130,0
|
|
20231201,130600,100816010,8130,8130,8130,8130,0
|
|
20231201,130500,100816010,8130,8130,8130,8130,0
|
|
20231201,130400,100816010,8130,8130,8130,8130,41
|
|
20231201,130300,100482680,8130,8140,8140,8130,162
|
|
20231201,130200,99165540,8140,8140,8140,8140,0
|
|
20231201,130100,99165540,8140,8160,8160,8140,160
|
|
20231201,130000,97862940,8150,8150,8150,8150,0
|
|
20231201,125900,97862940,8150,8150,8150,8150,7
|
|
20231201,125800,97805890,8150,8150,8150,8150,0
|
|
20231201,125700,97805890,8150,8150,8150,8150,0
|
|
20231201,125600,97805890,8150,8150,8150,8150,14
|
|
20231201,125500,97691790,8160,8160,8160,8160,0
|
|
20231201,125400,97691790,8160,8160,8160,8160,0
|
|
20231201,125300,97691790,8160,8160,8160,8160,0
|
|
20231201,125200,97691790,8160,8160,8160,8160,10
|
|
20231201,125100,97610190,8200,8200,8200,8200,0
|
|
20231201,125000,97610190,8200,8170,8200,8170,12
|
|
20231201,124900,97511850,8200,8200,8200,8200,0
|
|
20231201,124800,97511850,8200,8200,8200,8200,0
|
|
20231201,124700,97511850,8200,8200,8200,8200,0
|
|
20231201,124600,97511850,8200,8200,8200,8200,0
|
|
20231201,124500,97511850,8200,8200,8200,8200,0
|
|
20231201,124400,97511850,8200,8200,8200,8200,6
|
|
20231201,124300,97462650,8200,8200,8200,8200,0
|
|
20231201,124200,97462650,8200,8200,8200,8200,0
|
|
20231201,124100,97462650,8200,8200,8200,8200,5
|
|
20231201,124000,97421650,8200,8200,8200,8200,0
|
|
20231201,123900,97421650,8200,8190,8200,8190,116
|
|
20231201,123800,96470470,8200,8200,8200,8200,0
|
|
20231201,123700,96470470,8200,8200,8200,8200,0
|
|
20231201,123600,96470470,8200,8200,8200,8200,0
|
|
20231201,123500,96470470,8200,8200,8200,8200,0
|
|
20231201,123400,96470470,8200,8200,8200,8200,0
|
|
20231201,123300,96470470,8200,8200,8200,8200,0
|
|
20231201,123200,96470470,8200,8200,8200,8200,0
|
|
20231201,123100,96470470,8200,8200,8200,8200,0
|
|
20231201,123000,96470470,8200,8200,8200,8200,0
|
|
20231201,122900,96470470,8200,8200,8200,8200,0
|
|
20231201,122800,96470470,8200,8200,8200,8200,0
|
|
20231201,122700,96470470,8200,8200,8200,8200,0
|
|
20231201,122600,96470470,8200,8200,8200,8200,0
|
|
20231201,122500,96470470,8200,8200,8200,8200,0
|
|
20231201,122400,96470470,8200,8200,8200,8200,0
|
|
20231201,122300,96470470,8200,8200,8200,8200,0
|
|
20231201,122200,96470470,8200,8200,8200,8200,0
|
|
20231201,122100,96470470,8200,8200,8200,8200,0
|
|
20231201,122000,96470470,8200,8200,8200,8200,0
|
|
20231201,121900,96470470,8200,8200,8200,8200,0
|
|
20231201,121800,96470470,8200,8200,8200,8200,2
|
|
20231201,121700,96454070,8210,8210,8210,8210,0
|
|
20231201,121600,96454070,8210,8210,8210,8210,0
|
|
20231201,121500,96454070,8210,8210,8210,8210,0
|
|
20231201,121400,96454070,8210,8210,8210,8210,0
|
|
20231201,121300,96454070,8210,8210,8210,8210,0
|
|
20231201,121200,96454070,8210,8210,8210,8210,0
|
|
20231201,121100,96454070,8210,8210,8210,8210,0
|
|
20231201,121000,96454070,8210,8190,8210,8190,1400
|
|
20231201,120900,84960870,8210,8210,8210,8210,0
|
|
20231201,120800,84960870,8210,8200,8210,8200,600
|
|
20231201,120700,80035390,8200,8190,8200,8190,500
|
|
20231201,120600,75937310,8190,8190,8190,8190,0
|
|
20231201,120500,75937310,8190,8190,8190,8190,1
|
|
20231201,120400,75929120,8190,8190,8190,8190,0
|
|
20231201,120300,75929120,8190,8140,8190,8140,730
|
|
20231201,120200,69957450,8130,8130,8130,8130,0
|
|
20231201,120100,69957450,8130,8130,8130,8130,0
|
|
20231201,120000,69957450,8130,8130,8130,8130,0
|
|
20231201,115900,69957450,8130,8130,8130,8130,5
|
|
20231201,115800,69916800,8120,8120,8120,8120,0
|
|
20231201,115700,69916800,8120,8120,8120,8120,0
|
|
20231201,115600,69916800,8120,8120,8120,8120,0
|
|
20231201,115500,69916800,8120,8120,8120,8120,25
|
|
20231201,115400,69713800,8120,8120,8120,8120,0
|
|
20231201,115300,69713800,8120,8120,8120,8120,0
|
|
20231201,115200,69713800,8120,8120,8120,8120,0
|
|
20231201,115100,69713800,8120,8120,8120,8120,0
|
|
20231201,115000,69713800,8120,8120,8120,8120,0
|
|
20231201,114900,69713800,8120,8120,8120,8120,0
|
|
20231201,114800,69713800,8120,8120,8120,8120,0
|
|
20231201,114700,69713800,8120,8140,8140,8120,135
|
|
20231201,114600,68614920,8180,8180,8180,8180,0
|
|
20231201,114500,68614920,8180,8180,8180,8180,0
|
|
20231201,114400,68614920,8180,8180,8180,8180,0
|
|
20231201,114300,68614920,8180,8180,8180,8180,0
|
|
20231201,114200,68614920,8180,8180,8180,8180,0
|
|
20231201,114100,68614920,8180,8180,8180,8180,0
|
|
20231201,114000,68614920,8180,8180,8180,8180,0
|
|
20231201,113900,68614920,8180,8180,8180,8180,0
|
|
20231201,113800,68614920,8180,8180,8180,8180,0
|
|
20231201,113700,68614920,8180,8180,8180,8180,0
|
|
20231201,113600,68614920,8180,8180,8180,8180,2
|
|
20231201,113500,68598560,8130,8130,8130,8130,50
|
|
20231201,113400,68192060,8130,8130,8130,8130,341
|
|
20231201,113300,65419730,8120,8160,8160,8120,500
|
|
20231201,113200,61358220,8210,8210,8210,8210,0
|
|
20231201,113100,61358220,8210,8210,8210,8210,0
|
|
20231201,113000,61358220,8210,8210,8210,8210,0
|
|
20231201,112900,61358220,8210,8210,8210,8210,0
|
|
20231201,112800,61358220,8210,8210,8210,8210,0
|
|
20231201,112700,61358220,8210,8210,8210,8210,1
|
|
20231201,112600,61350010,8210,8180,8210,8180,504
|
|
20231201,112500,57216380,8180,8180,8180,8180,0
|
|
20231201,112400,57216380,8180,8180,8180,8180,0
|
|
20231201,112300,57216380,8180,8160,8180,8160,20
|
|
20231201,112200,57052980,8180,8180,8180,8180,0
|
|
20231201,112100,57052980,8180,8180,8180,8180,0
|
|
20231201,112000,57052980,8180,8180,8180,8180,0
|
|
20231201,111900,57052980,8180,8180,8180,8180,0
|
|
20231201,111800,57052980,8180,8180,8180,8180,0
|
|
20231201,111700,57052980,8180,8180,8180,8180,0
|
|
20231201,111600,57052980,8180,8180,8180,8170,3
|
|
20231201,111500,57028450,8180,8180,8180,8180,0
|
|
20231201,111400,57028450,8180,8180,8180,8180,0
|
|
20231201,111300,57028450,8180,8180,8180,8180,0
|
|
20231201,111200,57028450,8180,8180,8180,8180,0
|
|
20231201,111100,57028450,8180,8180,8180,8180,0
|
|
20231201,111000,57028450,8180,8180,8180,8180,0
|
|
20231201,110900,57028450,8180,8180,8180,8180,2
|
|
20231201,110800,57012090,8180,8180,8180,8180,4
|
|
20231201,110700,56979370,8180,8180,8180,8180,0
|
|
20231201,110600,56979370,8180,8180,8180,8180,0
|
|
20231201,110500,56979370,8180,8180,8180,8180,0
|
|
20231201,110400,56979370,8180,8180,8180,8180,0
|
|
20231201,110300,56979370,8180,8180,8180,8180,0
|
|
20231201,110200,56979370,8180,8180,8180,8180,0
|
|
20231201,110100,56979370,8180,8180,8180,8180,0
|
|
20231201,110000,56979370,8180,8180,8180,8180,0
|
|
20231201,105900,56979370,8180,8180,8180,8180,0
|
|
20231201,105800,56979370,8180,8180,8180,8180,0
|
|
20231201,105700,56979370,8180,8180,8180,8180,1
|
|
20231201,105600,56971190,8180,8180,8180,8180,10
|
|
20231201,105500,56889390,8170,8170,8170,8170,6
|
|
20231201,105400,56840370,8180,8180,8180,8180,0
|
|
20231201,105300,56840370,8180,8180,8180,8180,0
|
|
20231201,105200,56840370,8180,8180,8180,8180,3
|
|
20231201,105100,56815830,8210,8210,8210,8210,0
|
|
20231201,105000,56815830,8210,8210,8210,8210,0
|
|
20231201,104900,56815830,8210,8210,8210,8210,0
|
|
20231201,104800,56815830,8210,8200,8210,8200,500
|
|
20231201,104700,52711880,8210,8210,8210,8210,0
|
|
20231201,104600,52711880,8210,8210,8210,8210,0
|
|
20231201,104500,52711880,8210,8210,8210,8210,0
|
|
20231201,104400,52711880,8210,8210,8210,8210,0
|
|
20231201,104300,52711880,8210,8210,8210,8210,0
|
|
20231201,104200,52711880,8210,8210,8210,8210,0
|
|
20231201,104100,52711880,8210,8200,8210,8200,387
|
|
20231201,104000,49535610,8210,8210,8210,8210,0
|
|
20231201,103900,49535610,8210,8210,8210,8210,0
|
|
20231201,103800,49535610,8210,8210,8210,8210,1
|
|
20231201,103700,49527400,8240,8240,8240,8240,0
|
|
20231201,103600,49527400,8240,8240,8240,8240,0
|
|
20231201,103500,49527400,8240,8240,8240,8240,0
|
|
20231201,103400,49527400,8240,8240,8240,8240,0
|
|
20231201,103300,49527400,8240,8240,8240,8240,0
|
|
20231201,103200,49527400,8240,8240,8240,8240,0
|
|
20231201,103100,49527400,8240,8200,8240,8200,512
|
|
20231201,103000,45311770,8200,8130,8200,8130,1808
|
|
20231201,102900,30556370,8100,8100,8100,8100,0
|
|
20231201,102800,30556370,8100,8100,8100,8100,0
|
|
20231201,102700,30556370,8100,8100,8100,8100,50
|
|
20231201,102600,30151370,8100,8100,8100,8100,0
|
|
20231201,102500,30151370,8100,8100,8100,8100,0
|
|
20231201,102400,30151370,8100,8100,8100,8100,1
|
|
20231201,102300,30143270,8100,8100,8100,8100,0
|
|
20231201,102200,30143270,8100,8100,8100,8100,0
|
|
20231201,102100,30143270,8100,8100,8100,8100,288
|
|
20231201,102000,27810470,8100,8100,8100,8100,0
|
|
20231201,101900,27810470,8100,8100,8100,8100,0
|
|
20231201,101800,27810470,8100,8100,8100,8100,0
|
|
20231201,101700,27810470,8100,8100,8100,8100,0
|
|
20231201,101600,27810470,8100,8100,8100,8100,0
|
|
20231201,101500,27810470,8100,8100,8100,8100,0
|
|
20231201,101400,27810470,8100,8100,8100,8100,0
|
|
20231201,101300,27810470,8100,8100,8100,8100,0
|
|
20231201,101200,27810470,8100,8100,8100,8100,100
|
|
20231201,101100,27000470,8100,8100,8100,8100,36
|
|
20231201,101000,26708870,8130,8130,8130,8130,0
|
|
20231201,100900,26708870,8130,8130,8130,8130,0
|
|
20231201,100800,26708870,8130,8130,8130,8130,0
|
|
20231201,100700,26708870,8130,8130,8130,8130,0
|
|
20231201,100600,26708870,8130,8130,8130,8130,0
|
|
20231201,100500,26708870,8130,8130,8130,8130,0
|
|
20231201,100400,26708870,8130,8130,8130,8130,12
|
|
20231201,100300,26611310,8140,8140,8140,8140,0
|
|
20231201,100200,26611310,8140,8140,8140,8140,0
|
|
20231201,100100,26611310,8140,8140,8140,8140,5
|
|
20231201,100000,26570610,8100,8100,8100,8100,0
|
|
20231201,095900,26570610,8100,8100,8100,8100,0
|
|
20231201,095800,26570610,8100,8100,8100,8100,1
|
|
20231201,095700,26562510,8100,8100,8100,8100,0
|
|
20231201,095600,26562510,8100,8100,8100,8100,0
|
|
20231201,095500,26562510,8100,8100,8100,8100,0
|
|
20231201,095400,26562510,8100,8100,8100,8100,0
|
|
20231201,095300,26562510,8100,8100,8100,8100,0
|
|
20231201,095200,26562510,8100,8100,8100,8100,0
|
|
20231201,095100,26562510,8100,8100,8100,8100,0
|
|
20231201,095000,26562510,8100,8100,8100,8100,0
|
|
20231201,094900,26562510,8100,8100,8100,8100,0
|
|
20231201,094800,26562510,8100,8100,8100,8100,160
|
|
20231201,094700,25266510,8100,8110,8110,8100,343
|
|
20231201,094600,22487850,8110,8110,8110,8110,66
|
|
20231201,094500,21952590,8110,8110,8110,8110,177
|
|
20231201,094400,20517120,8110,8120,8120,8110,12
|
|
20231201,094300,20419690,8140,8140,8140,8140,3
|
|
20231201,094200,20395270,8140,8140,8140,8140,16
|
|
20231201,094100,20265030,8130,8130,8130,8130,0
|
|
20231201,094000,20265030,8130,8130,8130,8130,12
|
|
20231201,093900,20167470,8140,8140,8140,8140,0
|
|
20231201,093800,20167470,8140,8140,8140,8140,0
|
|
20231201,093700,20167470,8140,8140,8140,8140,101
|
|
20231201,093600,19345330,8150,8150,8150,8150,46
|
|
20231201,093500,18970430,8180,8180,8180,8180,0
|
|
20231201,093400,18970430,8180,8180,8180,8180,0
|
|
20231201,093300,18970430,8180,8180,8180,8180,0
|
|
20231201,093200,18970430,8180,8180,8180,8180,0
|
|
20231201,093100,18970430,8180,8180,8180,8180,0
|
|
20231201,093000,18970430,8180,8140,8180,8130,502
|
|
20231201,092900,14886960,8140,8140,8140,8140,6
|
|
20231201,092800,14838120,8140,8170,8170,8140,294
|
|
20231201,092700,12440490,8240,8240,8240,8240,0
|
|
20231201,092600,12440490,8240,8180,8240,8180,100
|
|
20231201,092500,11616970,8190,8180,8190,8180,100
|
|
20231201,092400,10798480,8170,8110,8170,8110,501
|
|
20231201,092300,6717830,8110,8110,8110,8110,0
|
|
20231201,092200,6717830,8110,8110,8110,8110,0
|
|
20231201,092100,6717830,8110,8110,8110,8110,0
|
|
20231201,092000,6717830,8110,8110,8110,8110,0
|
|
20231201,091900,6717830,8110,8120,8120,8110,7
|
|
20231201,091800,6661040,8120,8120,8120,8120,116
|
|
20231201,091700,5719120,8120,8120,8120,8120,0
|
|
20231201,091600,5719120,8120,8120,8120,8120,1
|
|
20231201,091500,5711000,8120,8120,8120,8120,0
|
|
20231201,091400,5711000,8120,8120,8120,8120,11
|
|
20231201,091300,5621680,8140,8140,8140,8140,101
|
|
20231201,091200,4799540,8160,8160,8160,8160,10
|
|
20231201,091100,4717940,8160,8160,8160,8160,10
|
|
20231201,091000,4636340,8160,8160,8160,8160,0
|
|
20231201,090900,4636340,8160,8160,8160,8160,10
|
|
20231201,090800,4554740,8160,8160,8160,8160,20
|
|
20231201,090700,4391540,8160,8160,8160,8160,230
|
|
20231201,090600,2514740,8160,8160,8160,8160,115
|
|
20231201,090500,1576340,8160,8160,8160,8160,23
|
|
20231201,090400,1388660,8160,8160,8160,8160,2
|
|
20231201,090300,1372340,8140,8140,8140,8140,0
|
|
20231201,090200,1372340,8140,8160,8160,8140,17
|
|
20231201,090100,1233660,8160,8160,8160,8160,0
|
|
20231201,090000,1233660,8160,8170,8170,8160,151
|