633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,193000,657489790,10540,10540,10540,10540,2388
|
|
20231201,192900,657489790,10540,10540,10540,10540,0
|
|
20231201,192800,657489790,10540,10540,10540,10540,0
|
|
20231201,192700,657489790,10540,10540,10540,10540,0
|
|
20231201,192600,657489790,10540,10540,10540,10540,0
|
|
20231201,192500,657489790,10540,10540,10540,10540,0
|
|
20231201,192400,657489790,10540,10540,10540,10540,0
|
|
20231201,192300,657489790,10540,10540,10540,10540,0
|
|
20231201,192200,657489790,10540,10540,10540,10540,0
|
|
20231201,192100,657489790,10540,10540,10540,10540,0
|
|
20231201,192000,657489790,10540,10540,10540,10540,0
|
|
20231201,191900,657489790,10540,10540,10540,10540,0
|
|
20231201,191800,657489790,10540,10540,10540,10540,0
|
|
20231201,191700,657489790,10540,10540,10540,10540,0
|
|
20231201,191600,657489790,10540,10540,10540,10540,0
|
|
20231201,191500,657489790,10540,10540,10540,10540,0
|
|
20231201,191400,657489790,10540,10540,10540,10540,0
|
|
20231201,191300,657489790,10540,10540,10540,10540,0
|
|
20231201,191200,657489790,10540,10540,10540,10540,0
|
|
20231201,191100,657489790,10540,10540,10540,10540,0
|
|
20231201,191000,657489790,10540,10540,10540,10540,0
|
|
20231201,190900,657489790,10540,10540,10540,10540,0
|
|
20231201,190800,657489790,10540,10540,10540,10540,0
|
|
20231201,190700,657489790,10540,10540,10540,10540,0
|
|
20231201,190600,657489790,10540,10540,10540,10540,0
|
|
20231201,190500,657489790,10540,10540,10540,10540,0
|
|
20231201,190400,657489790,10540,10540,10540,10540,0
|
|
20231201,190300,657489790,10540,10540,10540,10540,0
|
|
20231201,190200,657489790,10540,10540,10540,10540,0
|
|
20231201,190100,657489790,10540,10540,10540,10540,0
|
|
20231201,190000,657489790,10540,10540,10540,10540,2388
|
|
20231201,185900,657489790,10540,10540,10540,10540,0
|
|
20231201,185800,657489790,10540,10540,10540,10540,0
|
|
20231201,185700,657489790,10540,10540,10540,10540,0
|
|
20231201,185600,657489790,10540,10540,10540,10540,0
|
|
20231201,185500,657489790,10540,10540,10540,10540,0
|
|
20231201,185400,657489790,10540,10540,10540,10540,0
|
|
20231201,185300,657489790,10540,10540,10540,10540,0
|
|
20231201,185200,657489790,10540,10540,10540,10540,0
|
|
20231201,185100,657489790,10540,10540,10540,10540,0
|
|
20231201,185000,657489790,10540,10540,10540,10540,0
|
|
20231201,184900,657489790,10540,10540,10540,10540,0
|
|
20231201,184800,657489790,10540,10540,10540,10540,0
|
|
20231201,184700,657489790,10540,10540,10540,10540,0
|
|
20231201,184600,657489790,10540,10540,10540,10540,0
|
|
20231201,184500,657489790,10540,10540,10540,10540,0
|
|
20231201,184400,657489790,10540,10540,10540,10540,0
|
|
20231201,184300,657489790,10540,10540,10540,10540,0
|
|
20231201,184200,657489790,10540,10540,10540,10540,0
|
|
20231201,184100,657489790,10540,10540,10540,10540,0
|
|
20231201,184000,657489790,10540,10540,10540,10540,0
|
|
20231201,183900,657489790,10540,10540,10540,10540,0
|
|
20231201,183800,657489790,10540,10540,10540,10540,0
|
|
20231201,183700,657489790,10540,10540,10540,10540,0
|
|
20231201,183600,657489790,10540,10540,10540,10540,0
|
|
20231201,183500,657489790,10540,10540,10540,10540,0
|
|
20231201,183400,657489790,10540,10540,10540,10540,0
|
|
20231201,183300,657489790,10540,10540,10540,10540,0
|
|
20231201,183200,657489790,10540,10540,10540,10540,0
|
|
20231201,183100,657489790,10540,10540,10540,10540,0
|
|
20231201,183000,657489790,10540,10540,10540,10540,2388
|
|
20231201,182900,657489790,10540,10540,10540,10540,0
|
|
20231201,182800,657489790,10540,10540,10540,10540,0
|
|
20231201,182700,657489790,10540,10540,10540,10540,0
|
|
20231201,182600,657489790,10540,10540,10540,10540,0
|
|
20231201,182500,657489790,10540,10540,10540,10540,0
|
|
20231201,182400,657489790,10540,10540,10540,10540,0
|
|
20231201,182300,657489790,10540,10540,10540,10540,0
|
|
20231201,182200,657489790,10540,10540,10540,10540,0
|
|
20231201,182100,657489790,10540,10540,10540,10540,0
|
|
20231201,182000,657489790,10540,10540,10540,10540,0
|
|
20231201,181900,657489790,10540,10540,10540,10540,0
|
|
20231201,181800,657489790,10540,10540,10540,10540,0
|
|
20231201,181700,657489790,10540,10540,10540,10540,0
|
|
20231201,181600,657489790,10540,10540,10540,10540,0
|
|
20231201,181500,657489790,10540,10540,10540,10540,0
|
|
20231201,181400,657489790,10540,10540,10540,10540,0
|
|
20231201,181300,657489790,10540,10540,10540,10540,0
|
|
20231201,181200,657489790,10540,10540,10540,10540,0
|
|
20231201,181100,657489790,10540,10540,10540,10540,0
|
|
20231201,181000,657489790,10540,10540,10540,10540,0
|
|
20231201,180900,657489790,10540,10540,10540,10540,0
|
|
20231201,180800,657489790,10540,10540,10540,10540,0
|
|
20231201,180700,657489790,10540,10540,10540,10540,0
|
|
20231201,180600,657489790,10540,10540,10540,10540,0
|
|
20231201,180500,657489790,10540,10540,10540,10540,0
|
|
20231201,180400,657489790,10540,10540,10540,10540,0
|
|
20231201,180300,657489790,10540,10540,10540,10540,0
|
|
20231201,180200,657489790,10540,10540,10540,10540,0
|
|
20231201,180100,657489790,10540,10540,10540,10540,0
|
|
20231201,180000,657489790,10540,10540,10540,10540,2388
|
|
20231201,175900,657489790,10540,10540,10540,10540,0
|
|
20231201,175800,657489790,10540,10540,10540,10540,0
|
|
20231201,175700,657489790,10540,10540,10540,10540,0
|
|
20231201,175600,657489790,10540,10540,10540,10540,0
|
|
20231201,175500,657489790,10540,10540,10540,10540,0
|
|
20231201,175400,657489790,10540,10540,10540,10540,0
|
|
20231201,175300,657489790,10540,10540,10540,10540,0
|
|
20231201,175200,657489790,10540,10540,10540,10540,0
|
|
20231201,175100,657489790,10540,10540,10540,10540,0
|
|
20231201,175000,657489790,10540,10540,10540,10540,0
|
|
20231201,174900,657489790,10540,10540,10540,10540,0
|
|
20231201,174800,657489790,10540,10540,10540,10540,0
|
|
20231201,174700,657489790,10540,10540,10540,10540,0
|
|
20231201,174600,657489790,10540,10540,10540,10540,0
|
|
20231201,174500,657489790,10540,10540,10540,10540,0
|
|
20231201,174400,657489790,10540,10540,10540,10540,0
|
|
20231201,174300,657489790,10540,10540,10540,10540,0
|
|
20231201,174200,657489790,10540,10540,10540,10540,0
|
|
20231201,174100,657489790,10540,10540,10540,10540,0
|
|
20231201,174000,657489790,10540,10540,10540,10540,0
|
|
20231201,173900,657489790,10540,10540,10540,10540,0
|
|
20231201,173800,657489790,10540,10540,10540,10540,0
|
|
20231201,173700,657489790,10540,10540,10540,10540,0
|
|
20231201,173600,657489790,10540,10540,10540,10540,0
|
|
20231201,173500,657489790,10540,10540,10540,10540,0
|
|
20231201,173400,657489790,10540,10540,10540,10540,0
|
|
20231201,173300,657489790,10540,10540,10540,10540,0
|
|
20231201,173200,657489790,10540,10540,10540,10540,0
|
|
20231201,173100,657489790,10540,10540,10540,10540,0
|
|
20231201,173000,657489790,10540,10540,10540,10540,2388
|
|
20231201,172900,657489790,10540,10540,10540,10540,0
|
|
20231201,172800,657489790,10540,10540,10540,10540,0
|
|
20231201,172700,657489790,10540,10540,10540,10540,0
|
|
20231201,172600,657489790,10540,10540,10540,10540,0
|
|
20231201,172500,657489790,10540,10540,10540,10540,0
|
|
20231201,172400,657489790,10540,10540,10540,10540,0
|
|
20231201,172300,657489790,10540,10540,10540,10540,0
|
|
20231201,172200,657489790,10540,10540,10540,10540,0
|
|
20231201,172100,657489790,10540,10540,10540,10540,0
|
|
20231201,172000,657489790,10540,10540,10540,10540,0
|
|
20231201,171900,657489790,10540,10540,10540,10540,0
|
|
20231201,171800,657489790,10540,10540,10540,10540,0
|
|
20231201,171700,657489790,10540,10540,10540,10540,0
|
|
20231201,171600,657489790,10540,10540,10540,10540,0
|
|
20231201,171500,657489790,10540,10540,10540,10540,0
|
|
20231201,171400,657489790,10540,10540,10540,10540,0
|
|
20231201,171300,657489790,10540,10540,10540,10540,0
|
|
20231201,171200,657489790,10540,10540,10540,10540,0
|
|
20231201,171100,657489790,10540,10540,10540,10540,0
|
|
20231201,171000,657489790,10540,10540,10540,10540,0
|
|
20231201,170900,657489790,10540,10540,10540,10540,0
|
|
20231201,170800,657489790,10540,10540,10540,10540,0
|
|
20231201,170700,657489790,10540,10540,10540,10540,0
|
|
20231201,170600,657489790,10540,10540,10540,10540,0
|
|
20231201,170500,657489790,10540,10540,10540,10540,0
|
|
20231201,170400,657489790,10540,10540,10540,10540,0
|
|
20231201,170300,657489790,10540,10540,10540,10540,0
|
|
20231201,170200,657489790,10540,10540,10540,10540,0
|
|
20231201,170100,657489790,10540,10540,10540,10540,0
|
|
20231201,170000,657489790,10540,10540,10540,10540,2388
|
|
20231201,165900,657489790,10540,10540,10540,10540,0
|
|
20231201,165800,657489790,10540,10540,10540,10540,0
|
|
20231201,165700,657489790,10540,10540,10540,10540,0
|
|
20231201,165600,657489790,10540,10540,10540,10540,0
|
|
20231201,165500,657489790,10540,10540,10540,10540,0
|
|
20231201,165400,657489790,10540,10540,10540,10540,0
|
|
20231201,165300,657489790,10540,10540,10540,10540,0
|
|
20231201,165200,657489790,10540,10540,10540,10540,0
|
|
20231201,165100,657489790,10540,10540,10540,10540,0
|
|
20231201,165000,657489790,10540,10540,10540,10540,0
|
|
20231201,164900,657489790,10540,10540,10540,10540,0
|
|
20231201,164800,657489790,10540,10540,10540,10540,0
|
|
20231201,164700,657489790,10540,10540,10540,10540,0
|
|
20231201,164600,657489790,10540,10540,10540,10540,0
|
|
20231201,164500,657489790,10540,10540,10540,10540,0
|
|
20231201,164400,657489790,10540,10540,10540,10540,0
|
|
20231201,164300,657489790,10540,10540,10540,10540,0
|
|
20231201,164200,657489790,10540,10540,10540,10540,0
|
|
20231201,164100,657489790,10540,10540,10540,10540,0
|
|
20231201,164000,657489790,10540,10540,10540,10540,0
|
|
20231201,163900,657489790,10540,10540,10540,10540,0
|
|
20231201,163800,657489790,10540,10540,10540,10540,0
|
|
20231201,163700,657489790,10540,10540,10540,10540,0
|
|
20231201,163600,657489790,10540,10540,10540,10540,0
|
|
20231201,163500,657489790,10540,10540,10540,10540,0
|
|
20231201,163400,657489790,10540,10540,10540,10540,0
|
|
20231201,163300,657489790,10540,10540,10540,10540,0
|
|
20231201,163200,657489790,10540,10540,10540,10540,0
|
|
20231201,163100,657489790,10540,10540,10540,10540,0
|
|
20231201,163000,657489790,10540,10540,10540,10540,2388
|
|
20231201,162900,657489790,10540,10540,10540,10540,0
|
|
20231201,162800,657489790,10540,10540,10540,10540,0
|
|
20231201,162700,657489790,10540,10540,10540,10540,0
|
|
20231201,162600,657489790,10540,10540,10540,10540,0
|
|
20231201,162500,657489790,10540,10540,10540,10540,0
|
|
20231201,162400,657489790,10540,10540,10540,10540,0
|
|
20231201,162300,657489790,10540,10540,10540,10540,0
|
|
20231201,162200,657489790,10540,10540,10540,10540,0
|
|
20231201,162100,657489790,10540,10540,10540,10540,0
|
|
20231201,162000,657489790,10540,10540,10540,10540,0
|
|
20231201,161900,657489790,10540,10540,10540,10540,0
|
|
20231201,161800,657489790,10540,10540,10540,10540,0
|
|
20231201,161700,657489790,10540,10540,10540,10540,0
|
|
20231201,161600,657489790,10540,10540,10540,10540,0
|
|
20231201,161500,657489790,10540,10540,10540,10540,0
|
|
20231201,161400,657489790,10540,10540,10540,10540,0
|
|
20231201,161300,657489790,10540,10540,10540,10540,0
|
|
20231201,161200,657489790,10540,10540,10540,10540,0
|
|
20231201,161100,657489790,10540,10540,10540,10540,0
|
|
20231201,161000,657489790,10540,10540,10540,10540,0
|
|
20231201,160900,657489790,10540,10540,10540,10540,0
|
|
20231201,160800,657489790,10540,10540,10540,10540,0
|
|
20231201,160700,657489790,10540,10540,10540,10540,0
|
|
20231201,160600,657489790,10540,10540,10540,10540,0
|
|
20231201,160500,657489790,10540,10540,10540,10540,0
|
|
20231201,160400,657489790,10540,10540,10540,10540,0
|
|
20231201,160300,657489790,10540,10540,10540,10540,0
|
|
20231201,160200,657489790,10540,10540,10540,10540,0
|
|
20231201,160100,657489790,10540,10540,10540,10540,0
|
|
20231201,160000,657489790,10540,10540,10540,10540,2388
|
|
20231201,155900,657489790,10540,10540,10540,10540,0
|
|
20231201,155800,657489790,10540,10540,10540,10540,0
|
|
20231201,155700,657489790,10540,10540,10540,10540,0
|
|
20231201,155600,657489790,10540,10540,10540,10540,0
|
|
20231201,155500,657489790,10540,10540,10540,10540,0
|
|
20231201,155400,657489790,10540,10540,10540,10540,0
|
|
20231201,155300,657489790,10540,10540,10540,10540,0
|
|
20231201,155200,657489790,10540,10540,10540,10540,0
|
|
20231201,155100,657489790,10540,10540,10540,10540,0
|
|
20231201,155000,657489790,10540,10540,10540,10540,0
|
|
20231201,154900,657489790,10540,10540,10540,10540,0
|
|
20231201,154800,657489790,10540,10540,10540,10540,0
|
|
20231201,154700,657489790,10540,10540,10540,10540,0
|
|
20231201,154600,657489790,10540,10540,10540,10540,0
|
|
20231201,154500,657489790,10540,10540,10540,10540,0
|
|
20231201,154400,657489790,10540,10540,10540,10540,0
|
|
20231201,154300,657489790,10540,10540,10540,10540,0
|
|
20231201,154200,657489790,10540,10540,10540,10540,0
|
|
20231201,154100,657489790,10540,10540,10540,10540,0
|
|
20231201,154000,657489790,10540,10540,10540,10540,0
|
|
20231201,153900,657489790,10540,10540,10540,10540,0
|
|
20231201,153800,657489790,10540,10540,10540,10540,0
|
|
20231201,153700,657489790,10540,10540,10540,10540,0
|
|
20231201,153600,657489790,10540,10540,10540,10540,0
|
|
20231201,153500,657489790,10540,10540,10540,10540,0
|
|
20231201,153400,657489790,10540,10540,10540,10540,0
|
|
20231201,153300,657489790,10540,10540,10540,10540,0
|
|
20231201,153200,657489790,10540,10540,10540,10540,0
|
|
20231201,153100,657489790,10540,10540,10540,10540,0
|
|
20231201,153000,657489790,10540,10540,10540,10540,4776
|
|
20231201,152900,632320270,10550,10550,10550,10550,0
|
|
20231201,152800,632320270,10550,10550,10550,10550,0
|
|
20231201,152700,632320270,10550,10550,10550,10550,0
|
|
20231201,152600,632320270,10550,10550,10550,10550,0
|
|
20231201,152500,632320270,10550,10550,10550,10550,0
|
|
20231201,152400,632320270,10550,10550,10550,10550,0
|
|
20231201,152300,632320270,10550,10550,10550,10550,0
|
|
20231201,152200,632320270,10550,10550,10550,10550,0
|
|
20231201,152100,632320270,10550,10550,10550,10550,0
|
|
20231201,152000,632320270,10550,10550,10550,10550,0
|
|
20231201,151900,632320270,10550,10580,10580,10550,95
|
|
20231201,151800,631316400,10580,10580,10580,10570,14
|
|
20231201,151700,631168350,10580,10580,10600,10580,108
|
|
20231201,151600,630025530,10580,10580,10580,10580,11
|
|
20231201,151500,629909150,10580,10590,10590,10580,25
|
|
20231201,151400,629644570,10600,10600,10600,10600,10
|
|
20231201,151300,629538570,10600,10590,10600,10580,24
|
|
20231201,151200,629284500,10600,10590,10600,10590,66
|
|
20231201,151100,628585460,10590,10580,10590,10580,80
|
|
20231201,151000,627738950,10580,10530,10580,10510,1820
|
|
20231201,150900,608592520,10540,10590,10590,10540,3319
|
|
20231201,150800,573590700,10590,10590,10590,10590,1
|
|
20231201,150700,573580110,10600,10600,10600,10600,135
|
|
20231201,150600,572149110,10600,10600,10600,10600,0
|
|
20231201,150500,572149110,10600,10600,10600,10600,0
|
|
20231201,150400,572149110,10600,10600,10600,10600,1
|
|
20231201,150300,572138510,10620,10620,10620,10620,5
|
|
20231201,150200,572085410,10620,10620,10620,10600,372
|
|
20231201,150100,568141870,10620,10610,10620,10610,3
|
|
20231201,150000,568110020,10600,10610,10620,10600,20
|
|
20231201,145900,567897990,10610,10600,10610,10600,86
|
|
20231201,145800,566986320,10620,10620,10620,10620,0
|
|
20231201,145700,566986320,10620,10620,10620,10620,2
|
|
20231201,145600,566965080,10630,10600,10630,10600,155
|
|
20231201,145500,565319330,10600,10610,10620,10600,36
|
|
20231201,145400,564937400,10610,10610,10610,10610,6
|
|
20231201,145300,564873740,10610,10610,10610,10610,5
|
|
20231201,145200,564820690,10610,10600,10610,10600,40
|
|
20231201,145100,564396590,10620,10620,10620,10620,0
|
|
20231201,145000,564396590,10620,10620,10620,10620,20
|
|
20231201,144900,564184190,10620,10620,10620,10620,0
|
|
20231201,144800,564184190,10620,10610,10620,10610,5
|
|
20231201,144700,564131100,10620,10590,10620,10590,21
|
|
20231201,144600,563908660,10590,10600,10600,10590,15
|
|
20231201,144500,563749780,10600,10600,10600,10600,7
|
|
20231201,144400,563675580,10590,10580,10590,10580,32
|
|
20231201,144300,563336740,10620,10600,10620,10600,25
|
|
20231201,144200,563071500,10590,10600,10600,10590,2
|
|
20231201,144100,563050310,10570,10570,10570,10570,63
|
|
20231201,144000,562384400,10540,10540,10540,10540,0
|
|
20231201,143900,562384400,10540,10540,10540,10540,14
|
|
20231201,143800,562236840,10540,10530,10540,10530,17
|
|
20231201,143700,562057670,10530,10530,10530,10530,44
|
|
20231201,143600,561594350,10530,10570,10570,10530,1169
|
|
20231201,143500,549276550,10580,10580,10580,10580,10
|
|
20231201,143400,549170750,10580,10580,10580,10580,0
|
|
20231201,143300,549170750,10580,10580,10580,10580,5
|
|
20231201,143200,549117850,10600,10600,10600,10600,1
|
|
20231201,143100,549107250,10580,10590,10590,10570,66
|
|
20231201,143000,548408960,10610,10600,10610,10600,18
|
|
20231201,142900,548218130,10600,10600,10600,10600,1
|
|
20231201,142800,548207530,10600,10570,10600,10560,134
|
|
20231201,142700,546791090,10610,10580,10610,10580,115
|
|
20231201,142600,545574330,10560,10560,10560,10560,0
|
|
20231201,142500,545574330,10560,10560,10560,10560,2
|
|
20231201,142400,545553210,10580,10580,10580,10580,0
|
|
20231201,142300,545553210,10580,10580,10580,10580,0
|
|
20231201,142200,545553210,10580,10580,10580,10580,6
|
|
20231201,142100,545489730,10530,10530,10530,10530,32
|
|
20231201,142000,545152770,10530,10550,10550,10530,344
|
|
20231201,141900,541528120,10560,10560,10560,10560,13
|
|
20231201,141800,541390840,10560,10560,10560,10560,0
|
|
20231201,141700,541390840,10560,10560,10560,10560,424
|
|
20231201,141600,536913400,10560,10540,10560,10540,106
|
|
20231201,141500,535794400,10540,10550,10550,10540,251
|
|
20231201,141400,533147570,10560,10560,10560,10560,0
|
|
20231201,141300,533147570,10560,10560,10560,10560,1
|
|
20231201,141200,533137010,10550,10550,10550,10550,115
|
|
20231201,141100,531923760,10560,10560,10560,10560,25
|
|
20231201,141000,531659760,10570,10570,10570,10570,0
|
|
20231201,140900,531659760,10570,10570,10570,10570,1
|
|
20231201,140800,531649190,10570,10570,10570,10570,5
|
|
20231201,140700,531596340,10570,10570,10570,10570,0
|
|
20231201,140600,531596340,10570,10570,10570,10570,0
|
|
20231201,140500,531596340,10570,10570,10570,10570,34
|
|
20231201,140400,531236960,10550,10550,10550,10550,0
|
|
20231201,140300,531236960,10550,10560,10560,10550,30
|
|
20231201,140200,530920350,10580,10580,10580,10580,4
|
|
20231201,140100,530878030,10550,10550,10550,10550,1
|
|
20231201,140000,530867480,10550,10550,10550,10550,0
|
|
20231201,135900,530867480,10550,10560,10560,10550,104
|
|
20231201,135800,529769860,10580,10580,10580,10580,0
|
|
20231201,135700,529769860,10580,10580,10580,10580,5
|
|
20231201,135600,529716960,10580,10580,10580,10580,0
|
|
20231201,135500,529716960,10580,10580,10580,10580,8
|
|
20231201,135400,529632320,10550,10550,10550,10550,0
|
|
20231201,135300,529632320,10550,10550,10550,10550,0
|
|
20231201,135200,529632320,10550,10550,10550,10550,1028
|
|
20231201,135100,518786920,10550,10550,10550,10550,0
|
|
20231201,135000,518786920,10550,10560,10560,10550,300
|
|
20231201,134900,515621460,10560,10560,10560,10560,0
|
|
20231201,134800,515621460,10560,10560,10560,10560,0
|
|
20231201,134700,515621460,10560,10570,10570,10560,26
|
|
20231201,134600,515346680,10540,10540,10540,10540,0
|
|
20231201,134500,515346680,10540,10540,10540,10540,0
|
|
20231201,134400,515346680,10540,10550,10550,10540,205
|
|
20231201,134300,513184650,10560,10560,10560,10560,108
|
|
20231201,134200,512044170,10540,10540,10540,10540,0
|
|
20231201,134100,512044170,10540,10540,10540,10540,0
|
|
20231201,134000,512044170,10540,10560,10560,10540,800
|
|
20231201,133900,503610410,10580,10580,10580,10580,5
|
|
20231201,133800,503557510,10570,10570,10570,10570,77
|
|
20231201,133700,502743620,10560,10560,10560,10560,0
|
|
20231201,133600,502743620,10560,10580,10580,10560,300
|
|
20231201,133500,499575420,10560,10560,10560,10560,500
|
|
20231201,133400,494295420,10560,10580,10580,10560,1300
|
|
20231201,133300,480564860,10590,10590,10590,10590,3
|
|
20231201,133200,480533090,10590,10610,10610,10590,1000
|
|
20231201,133100,469938890,10620,10620,10620,10620,5
|
|
20231201,133000,469885790,10620,10620,10620,10620,0
|
|
20231201,132900,469885790,10620,10620,10620,10620,21
|
|
20231201,132800,469662770,10610,10610,10610,10610,5
|
|
20231201,132700,469609720,10620,10620,10620,10620,280
|
|
20231201,132600,466636120,10620,10620,10620,10620,0
|
|
20231201,132500,466636120,10620,10620,10620,10620,4
|
|
20231201,132400,466593640,10600,10600,10600,10600,5
|
|
20231201,132300,466540640,10600,10620,10620,10600,1242
|
|
20231201,132200,453374840,10620,10620,10620,10620,0
|
|
20231201,132100,453374840,10620,10620,10620,10620,0
|
|
20231201,132000,453374840,10620,10620,10620,10620,13
|
|
20231201,131900,453236780,10620,10620,10620,10620,4
|
|
20231201,131800,453194300,10610,10610,10610,10610,68
|
|
20231201,131700,452472820,10610,10610,10610,10610,25
|
|
20231201,131600,452207570,10610,10610,10610,10610,475
|
|
20231201,131500,447167820,10620,10620,10620,10620,182
|
|
20231201,131400,445234980,10620,10620,10620,10620,50
|
|
20231201,131300,444703980,10630,10630,10630,10630,5
|
|
20231201,131200,444650830,10620,10620,10620,10620,9
|
|
20231201,131100,444555250,10620,10620,10630,10620,22
|
|
20231201,131000,444321590,10610,10620,10620,10610,60
|
|
20231201,130900,443684950,10620,10620,10620,10620,0
|
|
20231201,130800,443684950,10620,10630,10630,10620,12
|
|
20231201,130700,443557420,10630,10630,10630,10630,4
|
|
20231201,130600,443514900,10610,10610,10610,10610,89
|
|
20231201,130500,442570610,10600,10600,10600,10600,18
|
|
20231201,130400,442379810,10600,10600,10600,10600,309
|
|
20231201,130300,439104410,10600,10600,10600,10600,0
|
|
20231201,130200,439104410,10600,10600,10600,10600,5
|
|
20231201,130100,439051410,10600,10600,10600,10600,71
|
|
20231201,130000,438298810,10600,10600,10600,10600,0
|
|
20231201,125900,438298810,10600,10600,10600,10590,97
|
|
20231201,125800,437271550,10600,10600,10600,10600,64
|
|
20231201,125700,436593150,10590,10590,10600,10590,36
|
|
20231201,125600,436211790,10590,10590,10590,10590,0
|
|
20231201,125500,436211790,10590,10580,10590,10580,244
|
|
20231201,125400,433629660,10590,10590,10590,10590,4
|
|
20231201,125300,433587300,10590,10590,10590,10590,46
|
|
20231201,125200,433100160,10590,10590,10590,10590,0
|
|
20231201,125100,433100160,10590,10590,10590,10590,67
|
|
20231201,125000,432390630,10590,10590,10590,10590,5
|
|
20231201,124900,432337680,10590,10590,10590,10590,0
|
|
20231201,124800,432337680,10590,10590,10590,10590,0
|
|
20231201,124700,432337680,10590,10590,10590,10590,5
|
|
20231201,124600,432284730,10590,10590,10590,10590,197
|
|
20231201,124500,430198500,10600,10600,10600,10600,0
|
|
20231201,124400,430198500,10600,10600,10600,10600,0
|
|
20231201,124300,430198500,10600,10600,10600,10600,4
|
|
20231201,124200,430156100,10600,10600,10600,10600,22
|
|
20231201,124100,429922900,10610,10610,10610,10610,0
|
|
20231201,124000,429922900,10610,10610,10620,10610,62
|
|
20231201,123900,429265010,10630,10630,10630,10630,0
|
|
20231201,123800,429265010,10630,10610,10630,10610,956
|
|
20231201,123700,419121830,10610,10610,10610,10610,0
|
|
20231201,123600,419121830,10610,10610,10610,10610,9
|
|
20231201,123500,419026340,10600,10600,10600,10600,332
|
|
20231201,123400,415507140,10610,10610,10610,10610,0
|
|
20231201,123300,415507140,10610,10610,10610,10610,0
|
|
20231201,123200,415507140,10610,10610,10610,10610,5
|
|
20231201,123100,415454090,10610,10610,10610,10610,2
|
|
20231201,123000,415432870,10610,10610,10610,10610,0
|
|
20231201,122900,415432870,10610,10610,10610,10610,5
|
|
20231201,122800,415379820,10600,10600,10600,10600,0
|
|
20231201,122700,415379820,10600,10600,10600,10600,3
|
|
20231201,122600,415348020,10610,10610,10610,10610,4
|
|
20231201,122500,415305580,10600,10600,10600,10600,0
|
|
20231201,122400,415305580,10600,10600,10600,10600,0
|
|
20231201,122300,415305580,10600,10600,10600,10600,97
|
|
20231201,122200,414277380,10600,10600,10600,10600,5
|
|
20231201,122100,414224380,10590,10590,10590,10590,20
|
|
20231201,122000,414012580,10590,10590,10590,10590,2
|
|
20231201,121900,413991400,10600,10600,10600,10600,5
|
|
20231201,121800,413938400,10590,10590,10590,10590,1
|
|
20231201,121700,413927810,10580,10580,10580,10580,0
|
|
20231201,121600,413927810,10580,10580,10580,10580,1
|
|
20231201,121500,413917230,10580,10590,10590,10580,127
|
|
20231201,121400,412572810,10610,10610,10610,10610,1004
|
|
20231201,121300,401920370,10610,10600,10610,10590,4004
|
|
20231201,121200,359437980,10610,10610,10610,10610,0
|
|
20231201,121100,359437980,10610,10610,10610,10610,52
|
|
20231201,121000,358886260,10600,10600,10600,10600,0
|
|
20231201,120900,358886260,10600,10600,10600,10600,0
|
|
20231201,120800,358886260,10600,10580,10600,10580,16
|
|
20231201,120700,358716800,10590,10590,10590,10590,5
|
|
20231201,120600,358663850,10590,10600,10600,10590,251
|
|
20231201,120500,356005130,10610,10610,10610,10610,1
|
|
20231201,120400,355994520,10610,10610,10610,10610,5
|
|
20231201,120300,355941470,10600,10600,10600,10600,3
|
|
20231201,120200,355909670,10610,10630,10630,10610,17
|
|
20231201,120100,355729200,10590,10590,10590,10590,0
|
|
20231201,120000,355729200,10590,10590,10590,10590,3
|
|
20231201,115900,355697430,10590,10590,10590,10590,0
|
|
20231201,115800,355697430,10590,10590,10590,10590,1
|
|
20231201,115700,355686840,10590,10590,10590,10590,33
|
|
20231201,115600,355337370,10620,10620,10620,10620,4
|
|
20231201,115500,355294890,10620,10630,10630,10600,419
|
|
20231201,115400,350847300,10610,10610,10610,10610,2
|
|
20231201,115300,350826080,10590,10590,10590,10590,0
|
|
20231201,115200,350826080,10590,10590,10590,10590,0
|
|
20231201,115100,350826080,10590,10600,10600,10590,6
|
|
20231201,115000,350762530,10600,10600,10600,10600,111
|
|
20231201,114900,349585930,10610,10610,10610,10610,16
|
|
20231201,114800,349416170,10600,10600,10600,10600,0
|
|
20231201,114700,349416170,10600,10600,10600,10600,11
|
|
20231201,114600,349299570,10640,10640,10640,10640,0
|
|
20231201,114500,349299570,10640,10600,10640,10600,13
|
|
20231201,114400,349161730,10600,10600,10600,10600,74
|
|
20231201,114300,348377330,10610,10590,10650,10590,104
|
|
20231201,114200,347273870,10570,10570,10570,10570,3
|
|
20231201,114100,347242160,10570,10570,10570,10570,1
|
|
20231201,114000,347231590,10560,10560,10560,10560,0
|
|
20231201,113900,347231590,10560,10560,10560,10560,0
|
|
20231201,113800,347231590,10560,10560,10560,10560,2
|
|
20231201,113700,347210470,10560,10560,10560,10540,545
|
|
20231201,113600,341463270,10570,10590,10590,10570,61
|
|
20231201,113500,340818390,10590,10590,10590,10590,17
|
|
20231201,113400,340638360,10600,10570,10600,10570,60
|
|
20231201,113300,340003150,10580,10580,10580,10580,41
|
|
20231201,113200,339569370,10590,10590,10590,10590,0
|
|
20231201,113100,339569370,10590,10590,10590,10590,39
|
|
20231201,113000,339156360,10590,10590,10590,10590,0
|
|
20231201,112900,339156360,10590,10590,10590,10590,10
|
|
20231201,112800,339050460,10600,10600,10600,10600,0
|
|
20231201,112700,339050460,10600,10600,10600,10600,0
|
|
20231201,112600,339050460,10600,10600,10600,10600,6
|
|
20231201,112500,338986860,10580,10580,10600,10580,26
|
|
20231201,112400,338711560,10580,10580,10580,10580,10
|
|
20231201,112300,338605760,10570,10610,10610,10570,2
|
|
20231201,112200,338584580,10610,10610,10650,10610,56
|
|
20231201,112100,337990380,10650,10650,10660,10610,205
|
|
20231201,112000,335811180,10650,10630,10650,10630,387
|
|
20231201,111900,331691640,10610,10610,10610,10610,193
|
|
20231201,111800,329643910,10600,10580,10600,10580,932
|
|
20231201,111700,319766580,10580,10580,10580,10570,329
|
|
20231201,111600,316285960,10580,10560,10580,10560,330
|
|
20231201,111500,312798830,10550,10530,10550,10530,46
|
|
20231201,111400,312313850,10530,10530,10530,10530,18
|
|
20231201,111300,312124310,10520,10530,10530,10520,21
|
|
20231201,111200,311903280,10510,10510,10510,10510,10
|
|
20231201,111100,311798180,10510,10520,10520,10510,500
|
|
20231201,111000,306542980,10560,10520,10560,10520,46
|
|
20231201,110900,306057980,10510,10530,10530,10510,517
|
|
20231201,110800,300623770,10500,10500,10500,10500,0
|
|
20231201,110700,300623770,10500,10500,10500,10500,0
|
|
20231201,110600,300623770,10500,10550,10550,10500,1000
|
|
20231201,110500,290098020,10560,10560,10560,10560,2
|
|
20231201,110400,290076900,10560,10560,10560,10560,5
|
|
20231201,110300,290024100,10560,10560,10560,10560,1
|
|
20231201,110200,290013540,10530,10530,10530,10530,0
|
|
20231201,110100,290013540,10530,10560,10560,10530,230
|
|
20231201,110000,287591590,10530,10570,10570,10480,6765
|
|
20231201,105900,216450460,10570,10580,10580,10570,521
|
|
20231201,105800,210941370,10580,10580,10580,10580,296
|
|
20231201,105700,207809690,10590,10590,10590,10590,208
|
|
20231201,105600,205606970,10590,10590,10590,10590,308
|
|
20231201,105500,202345250,10640,10640,10640,10640,5
|
|
20231201,105400,202292050,10640,10650,10650,10640,24
|
|
20231201,105300,202036500,10660,10660,10660,10660,0
|
|
20231201,105200,202036500,10660,10660,10660,10660,5
|
|
20231201,105100,201983200,10600,10600,10600,10600,129
|
|
20231201,105000,200615800,10590,10590,10590,10590,0
|
|
20231201,104900,200615800,10590,10600,10610,10590,223
|
|
20231201,104800,198251730,10610,10610,10610,10610,35
|
|
20231201,104700,197880380,10610,10650,10650,10610,50
|
|
20231201,104600,197349560,10660,10660,10660,10660,0
|
|
20231201,104500,197349560,10660,10660,10660,10660,0
|
|
20231201,104400,197349560,10660,10660,10660,10660,4
|
|
20231201,104300,197306920,10670,10670,10670,10670,0
|
|
20231201,104200,197306920,10670,10660,10670,10660,20
|
|
20231201,104100,197093710,10640,10640,10640,10640,5
|
|
20231201,104000,197040510,10640,10640,10640,10640,0
|
|
20231201,103900,197040510,10640,10630,10640,10630,4
|
|
20231201,103800,196997980,10670,10670,10670,10670,1
|
|
20231201,103700,196987310,10590,10630,10630,10590,500
|
|
20231201,103600,191684700,10610,10610,10610,10610,0
|
|
20231201,103500,191684700,10610,10610,10610,10610,40
|
|
20231201,103400,191260300,10610,10680,10680,10610,620
|
|
20231201,103300,184679380,10690,10690,10690,10690,0
|
|
20231201,103200,184679380,10690,10690,10690,10690,5
|
|
20231201,103100,184625930,10690,10680,10690,10680,10
|
|
20231201,103000,184519040,10690,10690,10690,10690,15
|
|
20231201,102900,184358690,10690,10690,10690,10690,19
|
|
20231201,102800,184155580,10690,10690,10690,10690,0
|
|
20231201,102700,184155580,10690,10690,10690,10690,0
|
|
20231201,102600,184155580,10690,10690,10690,10690,5
|
|
20231201,102500,184102130,10690,10690,10690,10690,0
|
|
20231201,102400,184102130,10690,10690,10690,10690,0
|
|
20231201,102300,184102130,10690,10690,10690,10690,5
|
|
20231201,102200,184048680,10690,10690,10690,10690,2
|
|
20231201,102100,184027300,10690,10690,10690,10690,0
|
|
20231201,102000,184027300,10690,10690,10690,10690,160
|
|
20231201,101900,182316900,10690,10690,10690,10690,6
|
|
20231201,101800,182252760,10690,10650,10690,10650,30
|
|
20231201,101700,181933120,10630,10630,10630,10630,807
|
|
20231201,101600,173354710,10630,10630,10630,10630,118
|
|
20231201,101500,172100370,10630,10640,10640,10630,385
|
|
20231201,101400,168004790,10640,10640,10640,10640,1
|
|
20231201,101300,167994150,10640,10640,10640,10640,15
|
|
20231201,101200,167834550,10660,10660,10660,10630,1796
|
|
20231201,101100,148734050,10660,10660,10660,10660,0
|
|
20231201,101000,148734050,10660,10660,10660,10660,0
|
|
20231201,100900,148734050,10660,10660,10660,10660,32
|
|
20231201,100800,148392930,10660,10680,10680,10660,727
|
|
20231201,100700,140643030,10690,10690,10690,10690,0
|
|
20231201,100600,140643030,10690,10690,10690,10690,3
|
|
20231201,100500,140610960,10690,10690,10690,10690,8
|
|
20231201,100400,140525440,10690,10690,10690,10690,5
|
|
20231201,100300,140471990,10690,10690,10690,10690,5
|
|
20231201,100200,140418540,10690,10690,10690,10690,0
|
|
20231201,100100,140418540,10690,10690,10690,10690,6
|
|
20231201,100000,140354400,10690,10690,10690,10690,0
|
|
20231201,095900,140354400,10690,10690,10690,10690,1
|
|
20231201,095800,140343710,10690,10690,10690,10690,9
|
|
20231201,095700,140247500,10690,10690,10690,10690,33
|
|
20231201,095600,139894730,10690,10690,10690,10690,0
|
|
20231201,095500,139894730,10690,10690,10690,10690,0
|
|
20231201,095400,139894730,10690,10690,10690,10690,3
|
|
20231201,095300,139862660,10640,10650,10650,10640,2043
|
|
20231201,095200,118125120,10650,10650,10650,10650,0
|
|
20231201,095100,118125120,10650,10680,10680,10650,689
|
|
20231201,095000,110786770,10690,10670,10690,10670,122
|
|
20231201,094900,109484950,10670,10670,10670,10670,70
|
|
20231201,094800,108738050,10670,10670,10670,10670,1
|
|
20231201,094700,108727380,10670,10670,10670,10670,447
|
|
20231201,094600,103957890,10660,10660,10660,10660,100
|
|
20231201,094500,102891890,10660,10660,10660,10660,1
|
|
20231201,094400,102881230,10670,10670,10670,10670,0
|
|
20231201,094300,102881230,10670,10670,10680,10670,51
|
|
20231201,094200,102337040,10670,10690,10690,10670,51
|
|
20231201,094100,101792650,10670,10690,10690,10670,21
|
|
20231201,094000,101568560,10680,10660,10680,10660,323
|
|
20231201,093900,98125120,10670,10670,10670,10670,15
|
|
20231201,093800,97965070,10670,10670,10670,10670,1
|
|
20231201,093700,97954400,10680,10680,10680,10680,5
|
|
20231201,093600,97901000,10660,10660,10660,10660,2
|
|
20231201,093500,97879680,10660,10700,10700,10660,11
|
|
20231201,093400,97762380,10660,10660,10660,10660,6
|
|
20231201,093300,97698420,10720,10700,10720,10700,1202
|
|
20231201,093200,84837000,10640,10680,10690,10640,1242
|
|
20231201,093100,71576580,10690,10690,10690,10690,13
|
|
20231201,093000,71437610,10690,10690,10690,10690,0
|
|
20231201,092900,71437610,10690,10690,10690,10690,0
|
|
20231201,092800,71437610,10690,10640,10690,10630,1009
|
|
20231201,092700,60711120,10700,10700,10700,10700,7
|
|
20231201,092600,60636220,10700,10700,10700,10700,2
|
|
20231201,092500,60614820,10720,10730,10730,10630,611
|
|
20231201,092400,54101390,10730,10700,10730,10700,6
|
|
20231201,092300,54037040,10730,10730,10740,10670,1410
|
|
20231201,092200,38978320,10740,10740,10740,10740,4
|
|
20231201,092100,38935360,10670,10700,10700,10670,46
|
|
20231201,092000,38443430,10740,10740,10740,10740,51
|
|
20231201,091900,37895690,10740,10740,10740,10740,1
|
|
20231201,091800,37884950,10750,10670,10750,10670,244
|
|
20231201,091700,35272120,10670,10670,10670,10670,6
|
|
20231201,091600,35208100,10670,10670,10670,10670,1
|
|
20231201,091500,35197430,10670,10640,10670,10640,294
|
|
20231201,091400,32066590,10650,10650,10650,10650,0
|
|
20231201,091300,32066590,10650,10650,10650,10650,950
|
|
20231201,091200,21949090,10650,10650,10650,10650,639
|
|
20231201,091100,15143740,10680,10690,10700,10680,28
|
|
20231201,091000,14844510,10650,10650,10650,10650,0
|
|
20231201,090900,14844510,10650,10650,10650,10650,120
|
|
20231201,090800,13566510,10650,10650,10650,10650,0
|
|
20231201,090700,13566510,10650,10640,10650,10640,17
|
|
20231201,090600,13385510,10640,10650,10650,10640,51
|
|
20231201,090500,12842370,10650,10650,10650,10650,12
|
|
20231201,090400,12714570,10640,10640,10640,10640,12
|
|
20231201,090300,12586890,10730,10710,10730,10710,185
|
|
20231201,090200,10602860,10730,10730,10730,10550,662
|
|
20231201,090100,3549910,10730,10750,10750,10730,126
|
|
20231201,090000,2196930,10760,10770,10770,10760,203
|