692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,202900,593646755,4160,4160,4160,4160,2789
|
|
20231201,202800,593646755,4160,4160,4160,4160,0
|
|
20231201,202700,593646755,4160,4160,4160,4160,0
|
|
20231201,202600,593646755,4160,4160,4160,4160,0
|
|
20231201,202500,593646755,4160,4160,4160,4160,0
|
|
20231201,202400,593646755,4160,4160,4160,4160,0
|
|
20231201,202300,593646755,4160,4160,4160,4160,0
|
|
20231201,202200,593646755,4160,4160,4160,4160,0
|
|
20231201,202100,593646755,4160,4160,4160,4160,0
|
|
20231201,202000,593646755,4160,4160,4160,4160,0
|
|
20231201,201900,593646755,4160,4160,4160,4160,0
|
|
20231201,201800,593646755,4160,4160,4160,4160,0
|
|
20231201,201700,593646755,4160,4160,4160,4160,0
|
|
20231201,201600,593646755,4160,4160,4160,4160,0
|
|
20231201,201500,593646755,4160,4160,4160,4160,0
|
|
20231201,201400,593646755,4160,4160,4160,4160,0
|
|
20231201,201300,593646755,4160,4160,4160,4160,0
|
|
20231201,201200,593646755,4160,4160,4160,4160,0
|
|
20231201,201100,593646755,4160,4160,4160,4160,0
|
|
20231201,201000,593646755,4160,4160,4160,4160,0
|
|
20231201,200900,593646755,4160,4160,4160,4160,0
|
|
20231201,200800,593646755,4160,4160,4160,4160,0
|
|
20231201,200700,593646755,4160,4160,4160,4160,0
|
|
20231201,200600,593646755,4160,4160,4160,4160,0
|
|
20231201,200500,593646755,4160,4160,4160,4160,0
|
|
20231201,200400,593646755,4160,4160,4160,4160,0
|
|
20231201,200300,593646755,4160,4160,4160,4160,0
|
|
20231201,200200,593646755,4160,4160,4160,4160,0
|
|
20231201,200100,593646755,4160,4160,4160,4160,0
|
|
20231201,200000,593646755,4160,4160,4160,4160,0
|
|
20231201,195900,593646755,4160,4160,4160,4160,2789
|
|
20231201,195800,593646755,4160,4160,4160,4160,0
|
|
20231201,195700,593646755,4160,4160,4160,4160,0
|
|
20231201,195600,593646755,4160,4160,4160,4160,0
|
|
20231201,195500,593646755,4160,4160,4160,4160,0
|
|
20231201,195400,593646755,4160,4160,4160,4160,0
|
|
20231201,195300,593646755,4160,4160,4160,4160,0
|
|
20231201,195200,593646755,4160,4160,4160,4160,0
|
|
20231201,195100,593646755,4160,4160,4160,4160,0
|
|
20231201,195000,593646755,4160,4160,4160,4160,0
|
|
20231201,194900,593646755,4160,4160,4160,4160,0
|
|
20231201,194800,593646755,4160,4160,4160,4160,0
|
|
20231201,194700,593646755,4160,4160,4160,4160,0
|
|
20231201,194600,593646755,4160,4160,4160,4160,0
|
|
20231201,194500,593646755,4160,4160,4160,4160,0
|
|
20231201,194400,593646755,4160,4160,4160,4160,0
|
|
20231201,194300,593646755,4160,4160,4160,4160,0
|
|
20231201,194200,593646755,4160,4160,4160,4160,0
|
|
20231201,194100,593646755,4160,4160,4160,4160,0
|
|
20231201,194000,593646755,4160,4160,4160,4160,0
|
|
20231201,193900,593646755,4160,4160,4160,4160,0
|
|
20231201,193800,593646755,4160,4160,4160,4160,0
|
|
20231201,193700,593646755,4160,4160,4160,4160,0
|
|
20231201,193600,593646755,4160,4160,4160,4160,0
|
|
20231201,193500,593646755,4160,4160,4160,4160,0
|
|
20231201,193400,593646755,4160,4160,4160,4160,0
|
|
20231201,193300,593646755,4160,4160,4160,4160,0
|
|
20231201,193200,593646755,4160,4160,4160,4160,0
|
|
20231201,193100,593646755,4160,4160,4160,4160,0
|
|
20231201,193000,593646755,4160,4160,4160,4160,0
|
|
20231201,192900,593646755,4160,4160,4160,4160,2789
|
|
20231201,192800,593646755,4160,4160,4160,4160,0
|
|
20231201,192700,593646755,4160,4160,4160,4160,0
|
|
20231201,192600,593646755,4160,4160,4160,4160,0
|
|
20231201,192500,593646755,4160,4160,4160,4160,0
|
|
20231201,192400,593646755,4160,4160,4160,4160,0
|
|
20231201,192300,593646755,4160,4160,4160,4160,0
|
|
20231201,192200,593646755,4160,4160,4160,4160,0
|
|
20231201,192100,593646755,4160,4160,4160,4160,0
|
|
20231201,192000,593646755,4160,4160,4160,4160,0
|
|
20231201,191900,593646755,4160,4160,4160,4160,0
|
|
20231201,191800,593646755,4160,4160,4160,4160,0
|
|
20231201,191700,593646755,4160,4160,4160,4160,0
|
|
20231201,191600,593646755,4160,4160,4160,4160,0
|
|
20231201,191500,593646755,4160,4160,4160,4160,0
|
|
20231201,191400,593646755,4160,4160,4160,4160,0
|
|
20231201,191300,593646755,4160,4160,4160,4160,0
|
|
20231201,191200,593646755,4160,4160,4160,4160,0
|
|
20231201,191100,593646755,4160,4160,4160,4160,0
|
|
20231201,191000,593646755,4160,4160,4160,4160,0
|
|
20231201,190900,593646755,4160,4160,4160,4160,0
|
|
20231201,190800,593646755,4160,4160,4160,4160,0
|
|
20231201,190700,593646755,4160,4160,4160,4160,0
|
|
20231201,190600,593646755,4160,4160,4160,4160,0
|
|
20231201,190500,593646755,4160,4160,4160,4160,0
|
|
20231201,190400,593646755,4160,4160,4160,4160,0
|
|
20231201,190300,593646755,4160,4160,4160,4160,0
|
|
20231201,190200,593646755,4160,4160,4160,4160,0
|
|
20231201,190100,593646755,4160,4160,4160,4160,0
|
|
20231201,190000,593646755,4160,4160,4160,4160,0
|
|
20231201,185900,593646755,4160,4160,4160,4160,2789
|
|
20231201,185800,593646755,4160,4160,4160,4160,0
|
|
20231201,185700,593646755,4160,4160,4160,4160,0
|
|
20231201,185600,593646755,4160,4160,4160,4160,0
|
|
20231201,185500,593646755,4160,4160,4160,4160,0
|
|
20231201,185400,593646755,4160,4160,4160,4160,0
|
|
20231201,185300,593646755,4160,4160,4160,4160,0
|
|
20231201,185200,593646755,4160,4160,4160,4160,0
|
|
20231201,185100,593646755,4160,4160,4160,4160,0
|
|
20231201,185000,593646755,4160,4160,4160,4160,0
|
|
20231201,184900,593646755,4160,4160,4160,4160,0
|
|
20231201,184800,593646755,4160,4160,4160,4160,0
|
|
20231201,184700,593646755,4160,4160,4160,4160,0
|
|
20231201,184600,593646755,4160,4160,4160,4160,0
|
|
20231201,184500,593646755,4160,4160,4160,4160,0
|
|
20231201,184400,593646755,4160,4160,4160,4160,0
|
|
20231201,184300,593646755,4160,4160,4160,4160,0
|
|
20231201,184200,593646755,4160,4160,4160,4160,0
|
|
20231201,184100,593646755,4160,4160,4160,4160,0
|
|
20231201,184000,593646755,4160,4160,4160,4160,0
|
|
20231201,183900,593646755,4160,4160,4160,4160,0
|
|
20231201,183800,593646755,4160,4160,4160,4160,0
|
|
20231201,183700,593646755,4160,4160,4160,4160,0
|
|
20231201,183600,593646755,4160,4160,4160,4160,0
|
|
20231201,183500,593646755,4160,4160,4160,4160,0
|
|
20231201,183400,593646755,4160,4160,4160,4160,0
|
|
20231201,183300,593646755,4160,4160,4160,4160,0
|
|
20231201,183200,593646755,4160,4160,4160,4160,0
|
|
20231201,183100,593646755,4160,4160,4160,4160,0
|
|
20231201,183000,593646755,4160,4160,4160,4160,0
|
|
20231201,182900,593646755,4160,4160,4160,4160,2789
|
|
20231201,182800,593646755,4160,4160,4160,4160,0
|
|
20231201,182700,593646755,4160,4160,4160,4160,0
|
|
20231201,182600,593646755,4160,4160,4160,4160,0
|
|
20231201,182500,593646755,4160,4160,4160,4160,0
|
|
20231201,182400,593646755,4160,4160,4160,4160,0
|
|
20231201,182300,593646755,4160,4160,4160,4160,0
|
|
20231201,182200,593646755,4160,4160,4160,4160,0
|
|
20231201,182100,593646755,4160,4160,4160,4160,0
|
|
20231201,182000,593646755,4160,4160,4160,4160,0
|
|
20231201,181900,593646755,4160,4160,4160,4160,0
|
|
20231201,181800,593646755,4160,4160,4160,4160,0
|
|
20231201,181700,593646755,4160,4160,4160,4160,0
|
|
20231201,181600,593646755,4160,4160,4160,4160,0
|
|
20231201,181500,593646755,4160,4160,4160,4160,0
|
|
20231201,181400,593646755,4160,4160,4160,4160,0
|
|
20231201,181300,593646755,4160,4160,4160,4160,0
|
|
20231201,181200,593646755,4160,4160,4160,4160,0
|
|
20231201,181100,593646755,4160,4160,4160,4160,0
|
|
20231201,181000,593646755,4160,4160,4160,4160,0
|
|
20231201,180900,593646755,4160,4160,4160,4160,0
|
|
20231201,180800,593646755,4160,4160,4160,4160,0
|
|
20231201,180700,593646755,4160,4160,4160,4160,0
|
|
20231201,180600,593646755,4160,4160,4160,4160,0
|
|
20231201,180500,593646755,4160,4160,4160,4160,0
|
|
20231201,180400,593646755,4160,4160,4160,4160,0
|
|
20231201,180300,593646755,4160,4160,4160,4160,0
|
|
20231201,180200,593646755,4160,4160,4160,4160,0
|
|
20231201,180100,593646755,4160,4160,4160,4160,0
|
|
20231201,180000,593646755,4160,4160,4160,4160,0
|
|
20231201,175900,593646755,4160,4160,4160,4160,2789
|
|
20231201,175800,593646755,4160,4160,4160,4160,0
|
|
20231201,175700,593646755,4160,4160,4160,4160,0
|
|
20231201,175600,593646755,4160,4160,4160,4160,0
|
|
20231201,175500,593646755,4160,4160,4160,4160,0
|
|
20231201,175400,593646755,4160,4160,4160,4160,0
|
|
20231201,175300,593646755,4160,4160,4160,4160,0
|
|
20231201,175200,593646755,4160,4160,4160,4160,0
|
|
20231201,175100,593646755,4160,4160,4160,4160,0
|
|
20231201,175000,593646755,4160,4160,4160,4160,0
|
|
20231201,174900,593646755,4160,4160,4160,4160,0
|
|
20231201,174800,593646755,4160,4160,4160,4160,0
|
|
20231201,174700,593646755,4160,4160,4160,4160,0
|
|
20231201,174600,593646755,4160,4160,4160,4160,0
|
|
20231201,174500,593646755,4160,4160,4160,4160,0
|
|
20231201,174400,593646755,4160,4160,4160,4160,0
|
|
20231201,174300,593646755,4160,4160,4160,4160,0
|
|
20231201,174200,593646755,4160,4160,4160,4160,0
|
|
20231201,174100,593646755,4160,4160,4160,4160,0
|
|
20231201,174000,593646755,4160,4160,4160,4160,0
|
|
20231201,173900,593646755,4160,4160,4160,4160,0
|
|
20231201,173800,593646755,4160,4160,4160,4160,0
|
|
20231201,173700,593646755,4160,4160,4160,4160,0
|
|
20231201,173600,593646755,4160,4160,4160,4160,0
|
|
20231201,173500,593646755,4160,4160,4160,4160,0
|
|
20231201,173400,593646755,4160,4160,4160,4160,0
|
|
20231201,173300,593646755,4160,4160,4160,4160,0
|
|
20231201,173200,593646755,4160,4160,4160,4160,0
|
|
20231201,173100,593646755,4160,4160,4160,4160,0
|
|
20231201,173000,593646755,4160,4160,4160,4160,0
|
|
20231201,172900,593646755,4160,4160,4160,4160,2789
|
|
20231201,172800,593646755,4160,4160,4160,4160,0
|
|
20231201,172700,593646755,4160,4160,4160,4160,0
|
|
20231201,172600,593646755,4160,4160,4160,4160,0
|
|
20231201,172500,593646755,4160,4160,4160,4160,0
|
|
20231201,172400,593646755,4160,4160,4160,4160,0
|
|
20231201,172300,593646755,4160,4160,4160,4160,0
|
|
20231201,172200,593646755,4160,4160,4160,4160,0
|
|
20231201,172100,593646755,4160,4160,4160,4160,0
|
|
20231201,172000,593646755,4160,4160,4160,4160,0
|
|
20231201,171900,593646755,4160,4160,4160,4160,0
|
|
20231201,171800,593646755,4160,4160,4160,4160,0
|
|
20231201,171700,593646755,4160,4160,4160,4160,0
|
|
20231201,171600,593646755,4160,4160,4160,4160,0
|
|
20231201,171500,593646755,4160,4160,4160,4160,0
|
|
20231201,171400,593646755,4160,4160,4160,4160,0
|
|
20231201,171300,593646755,4160,4160,4160,4160,0
|
|
20231201,171200,593646755,4160,4160,4160,4160,0
|
|
20231201,171100,593646755,4160,4160,4160,4160,0
|
|
20231201,171000,593646755,4160,4160,4160,4160,0
|
|
20231201,170900,593646755,4160,4160,4160,4160,0
|
|
20231201,170800,593646755,4160,4160,4160,4160,0
|
|
20231201,170700,593646755,4160,4160,4160,4160,0
|
|
20231201,170600,593646755,4160,4160,4160,4160,0
|
|
20231201,170500,593646755,4160,4160,4160,4160,0
|
|
20231201,170400,593646755,4160,4160,4160,4160,0
|
|
20231201,170300,593646755,4160,4160,4160,4160,0
|
|
20231201,170200,593646755,4160,4160,4160,4160,0
|
|
20231201,170100,593646755,4160,4160,4160,4160,0
|
|
20231201,170000,593646755,4160,4160,4160,4160,0
|
|
20231201,165900,593646755,4160,4160,4160,4160,2789
|
|
20231201,165800,593646755,4160,4160,4160,4160,0
|
|
20231201,165700,593646755,4160,4160,4160,4160,0
|
|
20231201,165600,593646755,4160,4160,4160,4160,0
|
|
20231201,165500,593646755,4160,4160,4160,4160,0
|
|
20231201,165400,593646755,4160,4160,4160,4160,0
|
|
20231201,165300,593646755,4160,4160,4160,4160,0
|
|
20231201,165200,593646755,4160,4160,4160,4160,0
|
|
20231201,165100,593646755,4160,4160,4160,4160,0
|
|
20231201,165000,593646755,4160,4160,4160,4160,0
|
|
20231201,164900,593646755,4160,4160,4160,4160,0
|
|
20231201,164800,593646755,4160,4160,4160,4160,0
|
|
20231201,164700,593646755,4160,4160,4160,4160,0
|
|
20231201,164600,593646755,4160,4160,4160,4160,0
|
|
20231201,164500,593646755,4160,4160,4160,4160,0
|
|
20231201,164400,593646755,4160,4160,4160,4160,0
|
|
20231201,164300,593646755,4160,4160,4160,4160,0
|
|
20231201,164200,593646755,4160,4160,4160,4160,0
|
|
20231201,164100,593646755,4160,4160,4160,4160,0
|
|
20231201,164000,593646755,4160,4160,4160,4160,0
|
|
20231201,163900,593646755,4160,4160,4160,4160,0
|
|
20231201,163800,593646755,4160,4160,4160,4160,0
|
|
20231201,163700,593646755,4160,4160,4160,4160,0
|
|
20231201,163600,593646755,4160,4160,4160,4160,0
|
|
20231201,163500,593646755,4160,4160,4160,4160,0
|
|
20231201,163400,593646755,4160,4160,4160,4160,0
|
|
20231201,163300,593646755,4160,4160,4160,4160,0
|
|
20231201,163200,593646755,4160,4160,4160,4160,0
|
|
20231201,163100,593646755,4160,4160,4160,4160,0
|
|
20231201,163000,593646755,4160,4160,4160,4160,0
|
|
20231201,162900,593646755,4160,4160,4160,4160,2789
|
|
20231201,162800,593646755,4160,4160,4160,4160,0
|
|
20231201,162700,593646755,4160,4160,4160,4160,0
|
|
20231201,162600,593646755,4160,4160,4160,4160,0
|
|
20231201,162500,593646755,4160,4160,4160,4160,0
|
|
20231201,162400,593646755,4160,4160,4160,4160,0
|
|
20231201,162300,593646755,4160,4160,4160,4160,0
|
|
20231201,162200,593646755,4160,4160,4160,4160,0
|
|
20231201,162100,593646755,4160,4160,4160,4160,0
|
|
20231201,162000,593646755,4160,4160,4160,4160,0
|
|
20231201,161900,593646755,4160,4160,4160,4160,0
|
|
20231201,161800,593646755,4160,4160,4160,4160,0
|
|
20231201,161700,593646755,4160,4160,4160,4160,0
|
|
20231201,161600,593646755,4160,4160,4160,4160,0
|
|
20231201,161500,593646755,4160,4160,4160,4160,0
|
|
20231201,161400,593646755,4160,4160,4160,4160,0
|
|
20231201,161300,593646755,4160,4160,4160,4160,0
|
|
20231201,161200,593646755,4160,4160,4160,4160,0
|
|
20231201,161100,593646755,4160,4160,4160,4160,0
|
|
20231201,161000,593646755,4160,4160,4160,4160,0
|
|
20231201,160900,593646755,4160,4160,4160,4160,0
|
|
20231201,160800,593646755,4160,4160,4160,4160,0
|
|
20231201,160700,593646755,4160,4160,4160,4160,0
|
|
20231201,160600,593646755,4160,4160,4160,4160,0
|
|
20231201,160500,593646755,4160,4160,4160,4160,0
|
|
20231201,160400,593646755,4160,4160,4160,4160,0
|
|
20231201,160300,593646755,4160,4160,4160,4160,0
|
|
20231201,160200,593646755,4160,4160,4160,4160,0
|
|
20231201,160100,593646755,4160,4160,4160,4160,0
|
|
20231201,160000,593646755,4160,4160,4160,4160,0
|
|
20231201,155900,593646755,4160,4160,4160,4160,2789
|
|
20231201,155800,593646755,4160,4160,4160,4160,0
|
|
20231201,155700,593646755,4160,4160,4160,4160,0
|
|
20231201,155600,593646755,4160,4160,4160,4160,0
|
|
20231201,155500,593646755,4160,4160,4160,4160,0
|
|
20231201,155400,593646755,4160,4160,4160,4160,0
|
|
20231201,155300,593646755,4160,4160,4160,4160,0
|
|
20231201,155200,593646755,4160,4160,4160,4160,0
|
|
20231201,155100,593646755,4160,4160,4160,4160,0
|
|
20231201,155000,593646755,4160,4160,4160,4160,0
|
|
20231201,154900,593646755,4160,4160,4160,4160,0
|
|
20231201,154800,593646755,4160,4160,4160,4160,0
|
|
20231201,154700,593646755,4160,4160,4160,4160,0
|
|
20231201,154600,593646755,4160,4160,4160,4160,0
|
|
20231201,154500,593646755,4160,4160,4160,4160,0
|
|
20231201,154400,593646755,4160,4160,4160,4160,0
|
|
20231201,154300,593646755,4160,4160,4160,4160,0
|
|
20231201,154200,593646755,4160,4160,4160,4160,0
|
|
20231201,154100,593646755,4160,4160,4160,4160,0
|
|
20231201,154000,593646755,4160,4160,4160,4160,0
|
|
20231201,153900,593646755,4160,4160,4160,4160,0
|
|
20231201,153800,593646755,4160,4160,4160,4160,0
|
|
20231201,153700,593646755,4160,4160,4160,4160,0
|
|
20231201,153600,593646755,4160,4160,4160,4160,0
|
|
20231201,153500,593646755,4160,4160,4160,4160,0
|
|
20231201,153400,593646755,4160,4160,4160,4160,0
|
|
20231201,153300,593646755,4160,4160,4160,4160,0
|
|
20231201,153200,593646755,4160,4160,4160,4160,0
|
|
20231201,153100,593646755,4160,4160,4160,4160,0
|
|
20231201,153000,593646755,4160,4160,4160,4160,2789
|
|
20231201,152900,582044515,4145,4145,4145,4145,0
|
|
20231201,152800,582044515,4145,4145,4145,4145,0
|
|
20231201,152700,582044515,4145,4145,4145,4145,0
|
|
20231201,152600,582044515,4145,4145,4145,4145,0
|
|
20231201,152500,582044515,4145,4145,4145,4145,0
|
|
20231201,152400,582044515,4145,4145,4145,4145,0
|
|
20231201,152300,582044515,4145,4145,4145,4145,0
|
|
20231201,152200,582044515,4145,4145,4145,4145,0
|
|
20231201,152100,582044515,4145,4145,4145,4145,0
|
|
20231201,152000,582044515,4145,4145,4145,4145,0
|
|
20231201,151900,582044515,4145,4140,4145,4120,654
|
|
20231201,151800,579335590,4140,4135,4145,4130,311
|
|
20231201,151700,578048315,4135,4135,4140,4135,110
|
|
20231201,151600,577592940,4140,4135,4140,4135,40
|
|
20231201,151500,577427515,4140,4140,4140,4135,87
|
|
20231201,151400,577067710,4140,4140,4140,4140,48
|
|
20231201,151300,576868990,4150,4135,4150,4135,76
|
|
20231201,151200,576554685,4150,4150,4150,4150,1
|
|
20231201,151100,576550535,4135,4145,4150,4135,218
|
|
20231201,151000,575647455,4150,4150,4150,4145,326
|
|
20231201,150900,574294985,4150,4150,4150,4150,233
|
|
20231201,150800,573328035,4135,4155,4155,4135,5
|
|
20231201,150700,573307285,4155,4140,4160,4110,5135
|
|
20231201,150600,551977605,4145,4125,4150,4110,3204
|
|
20231201,150500,538701180,4140,4115,4140,4115,62
|
|
20231201,150400,538445800,4115,4125,4140,4115,2683
|
|
20231201,150300,527396760,4130,4130,4130,4130,30
|
|
20231201,150200,527272860,4120,4125,4125,4120,57
|
|
20231201,150100,527037955,4120,4130,4130,4120,24
|
|
20231201,150000,526938935,4130,4120,4130,4115,1765
|
|
20231201,145900,519661695,4120,4120,4120,4120,713
|
|
20231201,145800,516724135,4120,4120,4120,4120,1
|
|
20231201,145700,516720015,4115,4120,4120,4115,70
|
|
20231201,145600,516431715,4120,4115,4120,4115,295
|
|
20231201,145500,515217525,4120,4120,4120,4120,0
|
|
20231201,145400,515217525,4120,4120,4120,4115,106
|
|
20231201,145300,514781205,4120,4120,4120,4120,20
|
|
20231201,145200,514698805,4115,4115,4115,4115,36
|
|
20231201,145100,514550665,4120,4120,4120,4120,176
|
|
20231201,145000,513825545,4115,4115,4115,4115,241
|
|
20231201,144900,512833830,4115,4110,4115,4110,226
|
|
20231201,144800,511904790,4110,4110,4110,4110,6
|
|
20231201,144700,511880130,4110,4110,4110,4110,5
|
|
20231201,144600,511859580,4110,4110,4110,4110,134
|
|
20231201,144500,511308840,4110,4105,4110,4105,110
|
|
20231201,144400,510856920,4110,4110,4110,4110,459
|
|
20231201,144300,508970430,4115,4115,4115,4115,0
|
|
20231201,144200,508970430,4115,4115,4115,4115,1
|
|
20231201,144100,508966315,4110,4110,4110,4110,39
|
|
20231201,144000,508806025,4115,4115,4115,4115,57
|
|
20231201,143900,508571470,4110,4115,4115,4110,11
|
|
20231201,143800,508526255,4115,4105,4115,4105,51
|
|
20231201,143700,508316890,4105,4110,4115,4105,484
|
|
20231201,143600,506328045,4105,4105,4105,4105,246
|
|
20231201,143500,505318215,4105,4095,4105,4095,87
|
|
20231201,143400,504961940,4105,4105,4105,4105,0
|
|
20231201,143300,504961940,4105,4100,4105,4100,135
|
|
20231201,143200,504408065,4105,4100,4105,4100,5
|
|
20231201,143100,504387560,4100,4100,4100,4090,83
|
|
20231201,143000,504047770,4105,4105,4105,4100,45
|
|
20231201,142900,503863260,4105,4105,4105,4105,590
|
|
20231201,142800,501441310,4105,4105,4105,4105,0
|
|
20231201,142700,501441310,4105,4100,4105,4100,37
|
|
20231201,142600,501289605,4105,4105,4105,4100,31
|
|
20231201,142500,501162435,4100,4100,4100,4100,181
|
|
20231201,142400,500420335,4100,4090,4100,4090,92
|
|
20231201,142300,500044045,4090,4095,4095,4090,373
|
|
20231201,142200,498517830,4100,4100,4100,4100,1
|
|
20231201,142100,498513730,4095,4100,4100,4095,33
|
|
20231201,142000,498378475,4100,4100,4100,4100,0
|
|
20231201,141900,498378475,4100,4095,4100,4095,304
|
|
20231201,141800,497133590,4095,4095,4095,4095,0
|
|
20231201,141700,497133590,4095,4095,4095,4095,48
|
|
20231201,141600,496937030,4115,4115,4115,4115,0
|
|
20231201,141500,496937030,4115,4115,4115,4115,0
|
|
20231201,141400,496937030,4115,4115,4115,4115,0
|
|
20231201,141300,496937030,4115,4105,4115,4105,56
|
|
20231201,141200,496707140,4105,4105,4105,4105,250
|
|
20231201,141100,495680890,4120,4120,4120,4120,18
|
|
20231201,141000,495606730,4120,4120,4120,4120,0
|
|
20231201,140900,495606730,4120,4120,4120,4120,1
|
|
20231201,140800,495602610,4085,4085,4085,4085,182
|
|
20231201,140700,494859140,4090,4090,4090,4090,18
|
|
20231201,140600,494785520,4095,4095,4095,4095,48
|
|
20231201,140500,494588960,4115,4115,4115,4115,0
|
|
20231201,140400,494588960,4115,4115,4115,4090,1503
|
|
20231201,140300,488406325,4115,4115,4115,4115,97
|
|
20231201,140200,488007170,4115,4115,4115,4115,0
|
|
20231201,140100,488007170,4115,4115,4115,4115,27
|
|
20231201,140000,487896065,4085,4085,4115,4085,239
|
|
20231201,135900,486919655,4080,4090,4090,4080,63
|
|
20231201,135800,486662435,4095,4100,4100,4095,2
|
|
20231201,135700,486654240,4105,4085,4105,4085,101
|
|
20231201,135600,486241635,4110,4095,4110,4080,1863
|
|
20231201,135500,478628110,4110,4110,4110,4110,1
|
|
20231201,135400,478624000,4090,4110,4110,4090,2033
|
|
20231201,135300,470302120,4110,4115,4115,4110,220
|
|
20231201,135200,469396950,4115,4115,4115,4115,561
|
|
20231201,135100,467088435,4115,4105,4115,4105,394
|
|
20231201,135000,465469145,4110,4100,4110,4100,11
|
|
20231201,134900,465424035,4105,4105,4105,4105,76
|
|
20231201,134800,465112055,4105,4105,4105,4105,102
|
|
20231201,134700,464693345,4105,4105,4105,4105,28
|
|
20231201,134600,464578405,4105,4105,4105,4105,36
|
|
20231201,134500,464430625,4110,4110,4110,4110,537
|
|
20231201,134400,462223555,4105,4105,4105,4105,106
|
|
20231201,134300,461788425,4105,4105,4105,4105,101
|
|
20231201,134200,461373820,4100,4105,4105,4100,60
|
|
20231201,134100,461127700,4105,4105,4105,4105,1
|
|
20231201,134000,461123595,4100,4100,4100,4100,52
|
|
20231201,133900,460910395,4100,4105,4105,4100,36
|
|
20231201,133800,460762675,4110,4110,4110,4110,0
|
|
20231201,133700,460762675,4110,4110,4110,4110,0
|
|
20231201,133600,460762675,4110,4100,4110,4100,87
|
|
20231201,133500,460405965,4110,4110,4110,4110,0
|
|
20231201,133400,460405965,4110,4100,4110,4100,51
|
|
20231201,133300,460196855,4100,4100,4100,4100,0
|
|
20231201,133200,460196855,4100,4095,4100,4095,200
|
|
20231201,133100,459377030,4100,4105,4105,4100,3
|
|
20231201,133000,459364725,4100,4105,4105,4095,652
|
|
20231201,132900,456693760,4105,4100,4105,4100,503
|
|
20231201,132800,454631455,4105,4100,4105,4100,67
|
|
20231201,132700,454356750,4105,4105,4105,4105,0
|
|
20231201,132600,454356750,4105,4110,4110,4100,1509
|
|
20231201,132500,448160200,4110,4120,4120,4110,3034
|
|
20231201,132400,435690440,4115,4120,4120,4115,101
|
|
20231201,132300,435274815,4125,4120,4125,4120,19
|
|
20231201,132200,435196530,4120,4120,4120,4120,32
|
|
20231201,132100,435064690,4120,4115,4125,4115,793
|
|
20231201,132000,431796080,4110,4125,4125,4110,772
|
|
20231201,131900,428621090,4125,4125,4125,4125,0
|
|
20231201,131800,428621090,4125,4125,4125,4125,18
|
|
20231201,131700,428546840,4125,4115,4125,4115,51
|
|
20231201,131600,428336965,4115,4115,4115,4115,38
|
|
20231201,131500,428180595,4125,4125,4125,4125,30
|
|
20231201,131400,428056845,4125,4125,4125,4125,115
|
|
20231201,131300,427582470,4120,4120,4120,4115,223
|
|
20231201,131200,426663835,4120,4120,4120,4115,25
|
|
20231201,131100,426560840,4115,4125,4125,4115,276
|
|
20231201,131000,425423400,4120,4125,4125,4120,1917
|
|
20231201,130900,417515875,4125,4125,4130,4125,147
|
|
20231201,130800,416909495,4130,4125,4130,4125,57
|
|
20231201,130700,416674205,4125,4125,4125,4125,116
|
|
20231201,130600,416195705,4125,4125,4125,4125,86
|
|
20231201,130500,415840955,4135,4125,4135,4125,51
|
|
20231201,130400,415630570,4125,4130,4130,4125,2000
|
|
20231201,130300,407377690,4135,4135,4135,4135,24
|
|
20231201,130200,407278450,4135,4125,4135,4125,142
|
|
20231201,130100,406692125,4130,4125,4130,4125,84
|
|
20231201,130000,406345620,4125,4120,4125,4120,119
|
|
20231201,125900,405854875,4125,4125,4130,4125,192
|
|
20231201,125800,405062870,4125,4140,4140,4125,57
|
|
20231201,125700,404827380,4140,4130,4140,4130,126
|
|
20231201,125600,404306880,4140,4140,4140,4140,444
|
|
20231201,125500,402468720,4140,4140,4145,4130,931
|
|
20231201,125400,398613800,4140,4140,4140,4140,300
|
|
20231201,125300,397371800,4140,4140,4140,4140,0
|
|
20231201,125200,397371800,4140,4140,4140,4140,5
|
|
20231201,125100,397351100,4140,4140,4140,4130,12
|
|
20231201,125000,397301520,4120,4120,4120,4120,66
|
|
20231201,124900,397029600,4140,4145,4145,4140,106
|
|
20231201,124800,396590280,4145,4130,4145,4130,1935
|
|
20231201,124700,388573370,4145,4145,4145,4145,0
|
|
20231201,124600,388573370,4145,4145,4145,4145,0
|
|
20231201,124500,388573370,4145,4145,4145,4145,0
|
|
20231201,124400,388573370,4145,4145,4145,4120,3
|
|
20231201,124300,388560960,4140,4140,4140,4135,803
|
|
20231201,124200,385236980,4140,4130,4140,4130,855
|
|
20231201,124100,381702520,4130,4130,4130,4130,125
|
|
20231201,124000,381186270,4130,4130,4130,4130,1
|
|
20231201,123900,381182140,4120,4120,4120,4120,1086
|
|
20231201,123800,376707820,4130,4130,4130,4120,1377
|
|
20231201,123700,371021610,4125,4120,4125,4120,106
|
|
20231201,123600,370584790,4125,4125,4125,4125,0
|
|
20231201,123500,370584790,4125,4120,4125,4120,1736
|
|
20231201,123400,363426005,4110,4110,4110,4110,52
|
|
20231201,123300,363212285,4110,4105,4110,4105,229
|
|
20231201,123200,362271610,4105,4110,4110,4105,111
|
|
20231201,123100,361815920,4110,4120,4120,4110,34
|
|
20231201,123000,361675940,4120,4120,4120,4120,1
|
|
20231201,122900,361671820,4105,4115,4120,4105,100
|
|
20231201,122800,361260045,4120,4105,4120,4105,184
|
|
20231201,122700,360503670,4105,4105,4120,4105,229
|
|
20231201,122600,359562665,4110,4110,4110,4105,32
|
|
20231201,122500,359431190,4120,4120,4120,4120,0
|
|
20231201,122400,359431190,4120,4100,4120,4100,29
|
|
20231201,122300,359311810,4115,4100,4115,4100,241
|
|
20231201,122200,358320170,4115,4110,4115,4100,39
|
|
20231201,122100,358159900,4100,4100,4100,4100,106
|
|
20231201,122000,357725300,4110,4110,4110,4110,40
|
|
20231201,121900,357560900,4105,4100,4105,4100,112
|
|
20231201,121800,357101200,4100,4105,4105,4100,60
|
|
20231201,121700,356855055,4110,4110,4110,4110,0
|
|
20231201,121600,356855055,4110,4105,4110,4105,210
|
|
20231201,121500,355993000,4100,4100,4100,4100,0
|
|
20231201,121400,355993000,4100,4100,4100,4100,36
|
|
20231201,121300,355845400,4105,4110,4110,4105,35
|
|
20231201,121200,355701600,4105,4100,4105,4100,87
|
|
20231201,121100,355344560,4100,4095,4100,4095,159
|
|
20231201,121000,354693190,4100,4105,4105,4100,164
|
|
20231201,120900,354020200,4105,4105,4105,4105,175
|
|
20231201,120800,353301825,4110,4110,4110,4110,3
|
|
20231201,120700,353289495,4105,4100,4105,4100,154
|
|
20231201,120600,352657330,4100,4100,4100,4095,947
|
|
20231201,120500,348777865,4105,4120,4120,4105,206
|
|
20231201,120400,347931110,4120,4120,4120,4110,882
|
|
20231201,120300,344306020,4115,4120,4120,4115,413
|
|
20231201,120200,342605295,4115,4115,4115,4115,51
|
|
20231201,120100,342395430,4120,4115,4120,4110,2071
|
|
20231201,120000,333882430,4115,4115,4115,4115,36
|
|
20231201,115900,333734290,4125,4120,4125,4120,335
|
|
20231201,115800,332352890,4115,4110,4115,4110,245
|
|
20231201,115700,331345440,4110,4110,4110,4110,1
|
|
20231201,115600,331341330,4110,4105,4110,4105,37
|
|
20231201,115500,331189440,4110,4110,4110,4110,0
|
|
20231201,115400,331189440,4110,4110,4110,4110,102
|
|
20231201,115300,330770220,4110,4110,4110,4110,1
|
|
20231201,115200,330766110,4105,4110,4115,4105,187
|
|
20231201,115100,329997965,4115,4115,4115,4115,73
|
|
20231201,115000,329697570,4100,4100,4100,4100,1050
|
|
20231201,114900,325392570,4100,4105,4105,4100,1129
|
|
20231201,114800,320763025,4105,4100,4105,4100,200
|
|
20231201,114700,319942995,4100,4105,4105,4100,81
|
|
20231201,114600,319610885,4100,4105,4105,4100,288
|
|
20231201,114500,318428650,4105,4100,4105,4100,451
|
|
20231201,114400,316579545,4115,4115,4115,4115,7
|
|
20231201,114300,316550740,4115,4115,4115,4115,0
|
|
20231201,114200,316550740,4115,4115,4115,4115,317
|
|
20231201,114100,315246285,4115,4120,4120,4100,4836
|
|
20231201,114000,295405265,4120,4115,4120,4115,57
|
|
20231201,113900,295170705,4115,4115,4120,4115,71
|
|
20231201,113800,294878535,4120,4120,4120,4120,70
|
|
20231201,113700,294590135,4115,4120,4120,4115,121
|
|
20231201,113600,294092050,4120,4120,4120,4120,0
|
|
20231201,113500,294092050,4120,4120,4120,4120,341
|
|
20231201,113400,292687130,4120,4120,4120,4120,47
|
|
20231201,113300,292493490,4115,4115,4115,4115,208
|
|
20231201,113200,291637570,4115,4100,4115,4100,1094
|
|
20231201,113100,287147525,4100,4100,4100,4100,0
|
|
20231201,113000,287147525,4100,4100,4100,4100,68
|
|
20231201,112900,286868725,4100,4095,4100,4095,3
|
|
20231201,112800,286856435,4095,4095,4095,4095,299
|
|
20231201,112700,285632030,4095,4095,4095,4095,0
|
|
20231201,112600,285632030,4095,4090,4095,4090,35
|
|
20231201,112500,285488875,4100,4100,4100,4100,0
|
|
20231201,112400,285488875,4100,4100,4100,4100,0
|
|
20231201,112300,285488875,4100,4100,4100,4100,0
|
|
20231201,112200,285488875,4100,4095,4100,4095,59
|
|
20231201,112100,285247245,4090,4090,4090,4090,36
|
|
20231201,112000,285100005,4090,4095,4100,4090,190
|
|
20231201,111900,284321730,4095,4095,4095,4095,101
|
|
20231201,111800,283908135,4095,4095,4095,4095,52
|
|
20231201,111700,283695195,4095,4090,4095,4090,149
|
|
20231201,111600,283085540,4090,4095,4095,4090,116
|
|
20231201,111500,282611020,4095,4090,4095,4090,2
|
|
20231201,111400,282602835,4085,4075,4085,4075,585
|
|
20231201,111300,280218940,4075,4075,4080,4075,42
|
|
20231201,111200,280047785,4080,4080,4080,4075,519
|
|
20231201,111100,277932765,4080,4080,4080,4080,74
|
|
20231201,111000,277630845,4085,4085,4085,4080,111
|
|
20231201,110900,277177955,4080,4085,4085,4080,302
|
|
20231201,110800,275945790,4080,4080,4080,4080,63
|
|
20231201,110700,275688750,4090,4090,4090,4090,151
|
|
20231201,110600,275071160,4090,4090,4090,4075,7
|
|
20231201,110500,275042605,4090,4090,4090,4090,21
|
|
20231201,110400,274956715,4090,4090,4090,4090,641
|
|
20231201,110300,272335025,4090,4090,4090,4090,2
|
|
20231201,110200,272326845,4095,4085,4095,4075,497
|
|
20231201,110100,270297775,4090,4090,4090,4090,13
|
|
20231201,110000,270244605,4095,4095,4095,4090,36
|
|
20231201,105900,270097320,4095,4095,4100,4095,697
|
|
20231201,105800,267243100,4100,4100,4100,4100,0
|
|
20231201,105700,267243100,4100,4095,4100,4095,6
|
|
20231201,105600,267218520,4095,4100,4100,4095,113
|
|
20231201,105500,266755395,4100,4100,4100,4095,153
|
|
20231201,105400,266128270,4105,4105,4105,4105,139
|
|
20231201,105300,265557675,4105,4100,4105,4100,51
|
|
20231201,105200,265348570,4100,4100,4100,4100,95
|
|
20231201,105100,264959070,4095,4090,4095,4090,159
|
|
20231201,105000,264308120,4095,4090,4095,4090,4
|
|
20231201,104900,264291750,4105,4100,4105,4100,235
|
|
20231201,104800,263327375,4100,4090,4100,4090,59
|
|
20231201,104700,263086005,4100,4100,4100,4100,602
|
|
20231201,104600,260617805,4095,4085,4095,4085,758
|
|
20231201,104500,257515535,4085,4085,4085,4085,599
|
|
20231201,104400,255068620,4085,4085,4085,4085,0
|
|
20231201,104300,255068620,4085,4085,4085,4085,37
|
|
20231201,104200,254917475,4080,4075,4080,4075,36
|
|
20231201,104100,254770770,4080,4080,4080,4080,136
|
|
20231201,104000,254215890,4080,4080,4080,4080,47
|
|
20231201,103900,254024130,4075,4080,4080,4075,3
|
|
20231201,103800,254011895,4075,4075,4080,4075,157
|
|
20231201,103700,253372115,4080,4070,4080,4070,366
|
|
20231201,103600,251880510,4070,4070,4070,4070,765
|
|
20231201,103500,248766960,4075,4070,4075,4070,39
|
|
20231201,103400,248608225,4075,4075,4075,4075,0
|
|
20231201,103300,248608225,4075,4070,4075,4070,51
|
|
20231201,103200,248400650,4070,4070,4070,4070,36
|
|
20231201,103100,248254130,4075,4070,4075,4070,37
|
|
20231201,103000,248103535,4080,4080,4080,4080,0
|
|
20231201,102900,248103535,4080,4080,4080,4080,0
|
|
20231201,102800,248103535,4080,4065,4080,4065,601
|
|
20231201,102700,245653705,4065,4065,4065,4065,25
|
|
20231201,102600,245552080,4100,4100,4100,4100,3
|
|
20231201,102500,245539780,4100,4085,4105,4085,621
|
|
20231201,102400,242992610,4100,4100,4100,4100,1
|
|
20231201,102300,242988510,4100,4095,4100,4095,101
|
|
20231201,102200,242574910,4095,4065,4100,4065,3109
|
|
20231201,102100,229882570,4080,4060,4080,4060,2229
|
|
20231201,102000,220822825,4060,4045,4060,4045,1036
|
|
20231201,101900,216632190,4045,4045,4045,4045,100
|
|
20231201,101800,216227690,4045,4045,4045,4045,278
|
|
20231201,101700,215103180,4050,4050,4050,4050,371
|
|
20231201,101600,213600630,4050,4050,4050,4045,136
|
|
20231201,101500,213049835,4050,4050,4050,4050,0
|
|
20231201,101400,213049835,4050,4060,4060,4050,52
|
|
20231201,101300,212838735,4060,4050,4060,4050,186
|
|
20231201,101200,212084705,4045,4045,4045,4045,85
|
|
20231201,101100,211740880,4045,4045,4045,4045,3
|
|
20231201,101000,211728745,4050,4045,4050,4045,274
|
|
20231201,100900,210619260,4045,4045,4045,4045,35
|
|
20231201,100800,210477685,4050,4050,4050,4050,0
|
|
20231201,100700,210477685,4050,4050,4050,4050,67
|
|
20231201,100600,210206335,4050,4050,4050,4050,20
|
|
20231201,100500,210125335,4050,4045,4050,4045,110
|
|
20231201,100400,209680215,4045,4045,4045,4045,1055
|
|
20231201,100300,205412740,4050,4055,4055,4050,537
|
|
20231201,100200,203237820,4060,4060,4060,4060,0
|
|
20231201,100100,203237820,4060,4060,4060,4060,0
|
|
20231201,100000,203237820,4060,4055,4060,4055,55
|
|
20231201,095900,203014605,4060,4055,4060,4050,118
|
|
20231201,095800,202536280,4050,4050,4050,4050,1
|
|
20231201,095700,202532230,4060,4060,4060,4060,82
|
|
20231201,095600,202199310,4060,4055,4060,4055,52
|
|
20231201,095500,201988445,4060,4055,4060,4055,866
|
|
20231201,095400,198473270,4065,4065,4065,4065,0
|
|
20231201,095300,198473270,4065,4065,4065,4065,1
|
|
20231201,095200,198469205,4065,4065,4065,4065,0
|
|
20231201,095100,198469205,4065,4050,4065,4050,426
|
|
20231201,095000,196738290,4060,4060,4060,4040,850
|
|
20231201,094900,193297290,4060,4040,4060,4040,4599
|
|
20231201,094800,174708685,4040,4040,4040,4040,0
|
|
20231201,094700,174708685,4040,4030,4040,4030,77
|
|
20231201,094600,174398130,4030,4030,4030,4030,130
|
|
20231201,094500,173874230,4030,4030,4030,4030,0
|
|
20231201,094400,173874230,4030,4025,4030,4025,36
|
|
20231201,094300,173729325,4035,4035,4035,4035,51
|
|
20231201,094200,173523540,4025,4035,4035,4025,755
|
|
20231201,094100,170484185,4035,4035,4035,4035,469
|
|
20231201,094000,168591770,4035,4035,4040,4030,274
|
|
20231201,093900,167487055,4040,4040,4040,4040,16
|
|
20231201,093800,167422415,4045,4045,4045,4045,1
|
|
20231201,093700,167418370,4040,4040,4040,4040,35
|
|
20231201,093600,167276970,4045,4045,4050,4045,124
|
|
20231201,093500,166774780,4050,4050,4050,4025,180
|
|
20231201,093400,166049755,4050,4025,4050,4025,1508
|
|
20231201,093300,159955095,4035,4025,4035,4025,48
|
|
20231201,093200,159761665,4030,4045,4045,4030,593
|
|
20231201,093100,157370015,4055,4055,4055,4035,9112
|
|
20231201,093000,120497400,4055,4055,4060,4055,89
|
|
20231201,092900,120136500,4055,4055,4055,4055,1225
|
|
20231201,092800,115169125,4065,4060,4065,4060,106
|
|
20231201,092700,114738730,4060,4065,4070,4060,111
|
|
20231201,092600,114287535,4065,4070,4070,4065,245
|
|
20231201,092500,113291060,4070,4070,4070,4070,399
|
|
20231201,092400,111667130,4070,4060,4070,4050,1160
|
|
20231201,092300,106966185,4070,4070,4070,4070,42
|
|
20231201,092200,106795245,4080,4060,4080,4060,1150
|
|
20231201,092100,102118465,4070,4070,4070,4070,0
|
|
20231201,092000,102118465,4070,4070,4070,4070,40
|
|
20231201,091900,101955665,4050,4055,4055,4050,1260
|
|
20231201,091800,96849365,4055,4055,4055,4055,1034
|
|
20231201,091700,92656495,4055,4070,4070,4055,371
|
|
20231201,091600,91151230,4070,4070,4070,4050,722
|
|
20231201,091500,88214210,4050,4055,4070,4050,1399
|
|
20231201,091400,82540580,4065,4050,4065,4045,551
|
|
20231201,091300,80310670,4050,4070,4070,4050,650
|
|
20231201,091200,77666190,4055,4045,4055,4045,3346
|
|
20231201,091100,64111590,4045,4050,4050,4045,510
|
|
20231201,091000,62048610,4055,4050,4065,4050,962
|
|
20231201,090900,58147070,4065,4045,4065,4045,11
|
|
20231201,090800,58102555,4045,4045,4045,4045,1122
|
|
20231201,090700,53564065,4070,4050,4070,4035,111
|
|
20231201,090600,53114875,4035,4070,4090,4035,2076
|
|
20231201,090500,44696940,4080,4050,4080,4015,1974
|
|
20231201,090400,36672740,4045,4035,4045,4010,658
|
|
20231201,090300,34019195,4020,3995,4040,3985,3787
|
|
20231201,090200,18830045,4000,3990,4000,3990,888
|
|
20231201,090100,15283335,3990,3965,3990,3965,1335
|
|
20231201,090000,9977085,3975,3960,3975,3960,2203
|