604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190100,566524730,9790,9790,9790,9790,601
|
|
20231201,190000,566524730,9790,9790,9790,9790,0
|
|
20231201,185900,566524730,9790,9790,9790,9790,0
|
|
20231201,185800,566524730,9790,9790,9790,9790,0
|
|
20231201,185700,566524730,9790,9790,9790,9790,0
|
|
20231201,185600,566524730,9790,9790,9790,9790,0
|
|
20231201,185500,566524730,9790,9790,9790,9790,0
|
|
20231201,185400,566524730,9790,9790,9790,9790,0
|
|
20231201,185300,566524730,9790,9790,9790,9790,0
|
|
20231201,185200,566524730,9790,9790,9790,9790,0
|
|
20231201,185100,566524730,9790,9790,9790,9790,0
|
|
20231201,185000,566524730,9790,9790,9790,9790,0
|
|
20231201,184900,566524730,9790,9790,9790,9790,0
|
|
20231201,184800,566524730,9790,9790,9790,9790,0
|
|
20231201,184700,566524730,9790,9790,9790,9790,0
|
|
20231201,184600,566524730,9790,9790,9790,9790,0
|
|
20231201,184500,566524730,9790,9790,9790,9790,0
|
|
20231201,184400,566524730,9790,9790,9790,9790,0
|
|
20231201,184300,566524730,9790,9790,9790,9790,0
|
|
20231201,184200,566524730,9790,9790,9790,9790,0
|
|
20231201,184100,566524730,9790,9790,9790,9790,0
|
|
20231201,184000,566524730,9790,9790,9790,9790,0
|
|
20231201,183900,566524730,9790,9790,9790,9790,0
|
|
20231201,183800,566524730,9790,9790,9790,9790,0
|
|
20231201,183700,566524730,9790,9790,9790,9790,0
|
|
20231201,183600,566524730,9790,9790,9790,9790,0
|
|
20231201,183500,566524730,9790,9790,9790,9790,0
|
|
20231201,183400,566524730,9790,9790,9790,9790,0
|
|
20231201,183300,566524730,9790,9790,9790,9790,0
|
|
20231201,183200,566524730,9790,9790,9790,9790,0
|
|
20231201,183100,566524730,9790,9790,9790,9790,601
|
|
20231201,183000,566524730,9790,9790,9790,9790,0
|
|
20231201,182900,566524730,9790,9790,9790,9790,0
|
|
20231201,182800,566524730,9790,9790,9790,9790,0
|
|
20231201,182700,566524730,9790,9790,9790,9790,0
|
|
20231201,182600,566524730,9790,9790,9790,9790,0
|
|
20231201,182500,566524730,9790,9790,9790,9790,0
|
|
20231201,182400,566524730,9790,9790,9790,9790,0
|
|
20231201,182300,566524730,9790,9790,9790,9790,0
|
|
20231201,182200,566524730,9790,9790,9790,9790,0
|
|
20231201,182100,566524730,9790,9790,9790,9790,0
|
|
20231201,182000,566524730,9790,9790,9790,9790,0
|
|
20231201,181900,566524730,9790,9790,9790,9790,0
|
|
20231201,181800,566524730,9790,9790,9790,9790,0
|
|
20231201,181700,566524730,9790,9790,9790,9790,0
|
|
20231201,181600,566524730,9790,9790,9790,9790,0
|
|
20231201,181500,566524730,9790,9790,9790,9790,0
|
|
20231201,181400,566524730,9790,9790,9790,9790,0
|
|
20231201,181300,566524730,9790,9790,9790,9790,0
|
|
20231201,181200,566524730,9790,9790,9790,9790,0
|
|
20231201,181100,566524730,9790,9790,9790,9790,0
|
|
20231201,181000,566524730,9790,9790,9790,9790,0
|
|
20231201,180900,566524730,9790,9790,9790,9790,0
|
|
20231201,180800,566524730,9790,9790,9790,9790,0
|
|
20231201,180700,566524730,9790,9790,9790,9790,0
|
|
20231201,180600,566524730,9790,9790,9790,9790,0
|
|
20231201,180500,566524730,9790,9790,9790,9790,0
|
|
20231201,180400,566524730,9790,9790,9790,9790,0
|
|
20231201,180300,566524730,9790,9790,9790,9790,0
|
|
20231201,180200,566524730,9790,9790,9790,9790,0
|
|
20231201,180100,566524730,9790,9790,9790,9790,601
|
|
20231201,180000,566524730,9790,9790,9790,9790,0
|
|
20231201,175900,566524730,9790,9790,9790,9790,0
|
|
20231201,175800,566524730,9790,9790,9790,9790,0
|
|
20231201,175700,566524730,9790,9790,9790,9790,0
|
|
20231201,175600,566524730,9790,9790,9790,9790,0
|
|
20231201,175500,566524730,9790,9790,9790,9790,0
|
|
20231201,175400,566524730,9790,9790,9790,9790,0
|
|
20231201,175300,566524730,9790,9790,9790,9790,0
|
|
20231201,175200,566524730,9790,9790,9790,9790,0
|
|
20231201,175100,566524730,9790,9790,9790,9790,0
|
|
20231201,175000,566524730,9790,9790,9790,9790,0
|
|
20231201,174900,566524730,9790,9790,9790,9790,0
|
|
20231201,174800,566524730,9790,9790,9790,9790,0
|
|
20231201,174700,566524730,9790,9790,9790,9790,0
|
|
20231201,174600,566524730,9790,9790,9790,9790,0
|
|
20231201,174500,566524730,9790,9790,9790,9790,0
|
|
20231201,174400,566524730,9790,9790,9790,9790,0
|
|
20231201,174300,566524730,9790,9790,9790,9790,0
|
|
20231201,174200,566524730,9790,9790,9790,9790,0
|
|
20231201,174100,566524730,9790,9790,9790,9790,0
|
|
20231201,174000,566524730,9790,9790,9790,9790,0
|
|
20231201,173900,566524730,9790,9790,9790,9790,0
|
|
20231201,173800,566524730,9790,9790,9790,9790,0
|
|
20231201,173700,566524730,9790,9790,9790,9790,0
|
|
20231201,173600,566524730,9790,9790,9790,9790,0
|
|
20231201,173500,566524730,9790,9790,9790,9790,0
|
|
20231201,173400,566524730,9790,9790,9790,9790,0
|
|
20231201,173300,566524730,9790,9790,9790,9790,0
|
|
20231201,173200,566524730,9790,9790,9790,9790,0
|
|
20231201,173100,566524730,9790,9790,9790,9790,601
|
|
20231201,173000,566524730,9790,9790,9790,9790,0
|
|
20231201,172900,566524730,9790,9790,9790,9790,0
|
|
20231201,172800,566524730,9790,9790,9790,9790,0
|
|
20231201,172700,566524730,9790,9790,9790,9790,0
|
|
20231201,172600,566524730,9790,9790,9790,9790,0
|
|
20231201,172500,566524730,9790,9790,9790,9790,0
|
|
20231201,172400,566524730,9790,9790,9790,9790,0
|
|
20231201,172300,566524730,9790,9790,9790,9790,0
|
|
20231201,172200,566524730,9790,9790,9790,9790,0
|
|
20231201,172100,566524730,9790,9790,9790,9790,0
|
|
20231201,172000,566524730,9790,9790,9790,9790,0
|
|
20231201,171900,566524730,9790,9790,9790,9790,0
|
|
20231201,171800,566524730,9790,9790,9790,9790,0
|
|
20231201,171700,566524730,9790,9790,9790,9790,0
|
|
20231201,171600,566524730,9790,9790,9790,9790,0
|
|
20231201,171500,566524730,9790,9790,9790,9790,0
|
|
20231201,171400,566524730,9790,9790,9790,9790,0
|
|
20231201,171300,566524730,9790,9790,9790,9790,0
|
|
20231201,171200,566524730,9790,9790,9790,9790,0
|
|
20231201,171100,566524730,9790,9790,9790,9790,0
|
|
20231201,171000,566524730,9790,9790,9790,9790,0
|
|
20231201,170900,566524730,9790,9790,9790,9790,0
|
|
20231201,170800,566524730,9790,9790,9790,9790,0
|
|
20231201,170700,566524730,9790,9790,9790,9790,0
|
|
20231201,170600,566524730,9790,9790,9790,9790,0
|
|
20231201,170500,566524730,9790,9790,9790,9790,0
|
|
20231201,170400,566524730,9790,9790,9790,9790,0
|
|
20231201,170300,566524730,9790,9790,9790,9790,0
|
|
20231201,170200,566524730,9790,9790,9790,9790,0
|
|
20231201,170100,566524730,9790,9790,9790,9790,601
|
|
20231201,170000,566524730,9790,9790,9790,9790,0
|
|
20231201,165900,566524730,9790,9790,9790,9790,0
|
|
20231201,165800,566524730,9790,9790,9790,9790,0
|
|
20231201,165700,566524730,9790,9790,9790,9790,0
|
|
20231201,165600,566524730,9790,9790,9790,9790,0
|
|
20231201,165500,566524730,9790,9790,9790,9790,0
|
|
20231201,165400,566524730,9790,9790,9790,9790,0
|
|
20231201,165300,566524730,9790,9790,9790,9790,0
|
|
20231201,165200,566524730,9790,9790,9790,9790,0
|
|
20231201,165100,566524730,9790,9790,9790,9790,0
|
|
20231201,165000,566524730,9790,9790,9790,9790,0
|
|
20231201,164900,566524730,9790,9790,9790,9790,0
|
|
20231201,164800,566524730,9790,9790,9790,9790,0
|
|
20231201,164700,566524730,9790,9790,9790,9790,0
|
|
20231201,164600,566524730,9790,9790,9790,9790,0
|
|
20231201,164500,566524730,9790,9790,9790,9790,0
|
|
20231201,164400,566524730,9790,9790,9790,9790,0
|
|
20231201,164300,566524730,9790,9790,9790,9790,0
|
|
20231201,164200,566524730,9790,9790,9790,9790,0
|
|
20231201,164100,566524730,9790,9790,9790,9790,0
|
|
20231201,164000,566524730,9790,9790,9790,9790,0
|
|
20231201,163900,566524730,9790,9790,9790,9790,0
|
|
20231201,163800,566524730,9790,9790,9790,9790,0
|
|
20231201,163700,566524730,9790,9790,9790,9790,0
|
|
20231201,163600,566524730,9790,9790,9790,9790,0
|
|
20231201,163500,566524730,9790,9790,9790,9790,0
|
|
20231201,163400,566524730,9790,9790,9790,9790,0
|
|
20231201,163300,566524730,9790,9790,9790,9790,0
|
|
20231201,163200,566524730,9790,9790,9790,9790,0
|
|
20231201,163100,566524730,9790,9790,9790,9790,601
|
|
20231201,163000,566524730,9790,9790,9790,9790,0
|
|
20231201,162900,566524730,9790,9790,9790,9790,0
|
|
20231201,162800,566524730,9790,9790,9790,9790,0
|
|
20231201,162700,566524730,9790,9790,9790,9790,0
|
|
20231201,162600,566524730,9790,9790,9790,9790,0
|
|
20231201,162500,566524730,9790,9790,9790,9790,0
|
|
20231201,162400,566524730,9790,9790,9790,9790,0
|
|
20231201,162300,566524730,9790,9790,9790,9790,0
|
|
20231201,162200,566524730,9790,9790,9790,9790,0
|
|
20231201,162100,566524730,9790,9790,9790,9790,0
|
|
20231201,162000,566524730,9790,9790,9790,9790,0
|
|
20231201,161900,566524730,9790,9790,9790,9790,0
|
|
20231201,161800,566524730,9790,9790,9790,9790,0
|
|
20231201,161700,566524730,9790,9790,9790,9790,0
|
|
20231201,161600,566524730,9790,9790,9790,9790,0
|
|
20231201,161500,566524730,9790,9790,9790,9790,0
|
|
20231201,161400,566524730,9790,9790,9790,9790,0
|
|
20231201,161300,566524730,9790,9790,9790,9790,0
|
|
20231201,161200,566524730,9790,9790,9790,9790,0
|
|
20231201,161100,566524730,9790,9790,9790,9790,0
|
|
20231201,161000,566524730,9790,9790,9790,9790,0
|
|
20231201,160900,566524730,9790,9790,9790,9790,0
|
|
20231201,160800,566524730,9790,9790,9790,9790,0
|
|
20231201,160700,566524730,9790,9790,9790,9790,0
|
|
20231201,160600,566524730,9790,9790,9790,9790,0
|
|
20231201,160500,566524730,9790,9790,9790,9790,0
|
|
20231201,160400,566524730,9790,9790,9790,9790,0
|
|
20231201,160300,566524730,9790,9790,9790,9790,0
|
|
20231201,160200,566524730,9790,9790,9790,9790,0
|
|
20231201,160100,566524730,9790,9790,9790,9790,601
|
|
20231201,160000,566524730,9790,9790,9790,9790,0
|
|
20231201,155900,566524730,9790,9790,9790,9790,0
|
|
20231201,155800,566524730,9790,9790,9790,9790,0
|
|
20231201,155700,566524730,9790,9790,9790,9790,0
|
|
20231201,155600,566524730,9790,9790,9790,9790,0
|
|
20231201,155500,566524730,9790,9790,9790,9790,0
|
|
20231201,155400,566524730,9790,9790,9790,9790,0
|
|
20231201,155300,566524730,9790,9790,9790,9790,0
|
|
20231201,155200,566524730,9790,9790,9790,9790,0
|
|
20231201,155100,566524730,9790,9790,9790,9790,0
|
|
20231201,155000,566524730,9790,9790,9790,9790,0
|
|
20231201,154900,566524730,9790,9790,9790,9790,0
|
|
20231201,154800,566524730,9790,9790,9790,9790,0
|
|
20231201,154700,566524730,9790,9790,9790,9790,0
|
|
20231201,154600,566524730,9790,9790,9790,9790,0
|
|
20231201,154500,566524730,9790,9790,9790,9790,0
|
|
20231201,154400,566524730,9790,9790,9790,9790,0
|
|
20231201,154300,566524730,9790,9790,9790,9790,0
|
|
20231201,154200,566524730,9790,9790,9790,9790,0
|
|
20231201,154100,566524730,9790,9790,9790,9790,0
|
|
20231201,154000,566524730,9790,9790,9790,9790,0
|
|
20231201,153900,566524730,9790,9790,9790,9790,0
|
|
20231201,153800,566524730,9790,9790,9790,9790,0
|
|
20231201,153700,566524730,9790,9790,9790,9790,0
|
|
20231201,153600,566524730,9790,9790,9790,9790,0
|
|
20231201,153500,566524730,9790,9790,9790,9790,0
|
|
20231201,153400,566524730,9790,9790,9790,9790,0
|
|
20231201,153300,566524730,9790,9790,9790,9790,0
|
|
20231201,153200,566524730,9790,9790,9790,9790,0
|
|
20231201,153100,566524730,9790,9790,9790,9790,601
|
|
20231201,153000,566524730,9790,9790,9790,9790,601
|
|
20231201,152900,560640940,9790,9790,9790,9790,0
|
|
20231201,152800,560640940,9790,9790,9790,9790,0
|
|
20231201,152700,560640940,9790,9790,9790,9790,0
|
|
20231201,152600,560640940,9790,9790,9790,9790,0
|
|
20231201,152500,560640940,9790,9790,9790,9790,0
|
|
20231201,152400,560640940,9790,9790,9790,9790,0
|
|
20231201,152300,560640940,9790,9790,9790,9790,0
|
|
20231201,152200,560640940,9790,9790,9790,9790,0
|
|
20231201,152100,560640940,9790,9790,9790,9790,0
|
|
20231201,152000,560640940,9790,9790,9790,9790,0
|
|
20231201,151900,560640940,9790,9810,9810,9790,614
|
|
20231201,151800,554628920,9800,9800,9800,9800,50
|
|
20231201,151700,554138920,9800,9800,9800,9800,100
|
|
20231201,151600,553158920,9790,9810,9810,9790,9
|
|
20231201,151500,553070730,9790,9790,9790,9790,0
|
|
20231201,151400,553070730,9790,9810,9810,9790,251
|
|
20231201,151300,550609050,9790,9790,9790,9790,13
|
|
20231201,151200,550481780,9790,9790,9790,9790,24
|
|
20231201,151100,550246820,9790,9790,9810,9790,148
|
|
20231201,151000,548797700,9790,9790,9790,9790,7
|
|
20231201,150900,548729170,9790,9790,9790,9790,5
|
|
20231201,150800,548680220,9790,9810,9810,9790,3
|
|
20231201,150700,548650810,9810,9810,9810,9810,24
|
|
20231201,150600,548415370,9800,9800,9810,9800,38
|
|
20231201,150500,548042870,9800,9790,9800,9790,93
|
|
20231201,150400,547131500,9800,9790,9800,9790,94
|
|
20231201,150300,546211230,9790,9790,9790,9790,3
|
|
20231201,150200,546181860,9800,9800,9800,9800,1
|
|
20231201,150100,546172060,9800,9790,9800,9790,136
|
|
20231201,150000,544839280,9790,9790,9800,9790,63
|
|
20231201,145900,544222460,9790,9800,9800,9790,314
|
|
20231201,145800,541147380,9800,9800,9800,9790,82
|
|
20231201,145700,540343800,9800,9810,9810,9790,16
|
|
20231201,145600,540186910,9790,9800,9800,9790,4
|
|
20231201,145500,540147740,9790,9790,9800,9790,60
|
|
20231201,145400,539560330,9800,9800,9800,9800,272
|
|
20231201,145300,536894730,9800,9800,9810,9800,5
|
|
20231201,145200,536845720,9800,9800,9800,9800,3
|
|
20231201,145100,536816320,9800,9800,9800,9800,0
|
|
20231201,145000,536816320,9800,9800,9800,9800,64
|
|
20231201,144900,536189120,9800,9790,9800,9790,518
|
|
20231201,144800,531115400,9790,9790,9790,9790,165
|
|
20231201,144700,529500050,9790,9790,9800,9790,142
|
|
20231201,144600,528109770,9800,9800,9800,9800,1
|
|
20231201,144500,528099970,9800,9800,9800,9800,1
|
|
20231201,144400,528090170,9800,9800,9800,9800,2
|
|
20231201,144300,528070570,9800,9800,9800,9800,0
|
|
20231201,144200,528070570,9800,9790,9810,9790,422
|
|
20231201,144100,523931990,9800,9790,9800,9790,9
|
|
20231201,144000,523843830,9790,9790,9790,9790,88
|
|
20231201,143900,522982310,9790,9800,9800,9790,603
|
|
20231201,143800,517072940,9800,9800,9800,9800,4
|
|
20231201,143700,517033740,9800,9800,9800,9800,225
|
|
20231201,143600,514828740,9800,9800,9800,9800,228
|
|
20231201,143500,512594340,9800,9800,9800,9800,204
|
|
20231201,143400,510595140,9800,9800,9800,9800,17
|
|
20231201,143300,510428540,9800,9800,9800,9800,50
|
|
20231201,143200,509938540,9810,9810,9810,9810,0
|
|
20231201,143100,509938540,9810,9810,9810,9810,5
|
|
20231201,143000,509889490,9810,9810,9810,9810,0
|
|
20231201,142900,509889490,9810,9810,9810,9810,2
|
|
20231201,142800,509869870,9810,9810,9810,9810,0
|
|
20231201,142700,509869870,9810,9810,9810,9810,124
|
|
20231201,142600,508653430,9800,9800,9800,9800,4
|
|
20231201,142500,508614230,9800,9800,9800,9800,4
|
|
20231201,142400,508575030,9800,9800,9800,9800,0
|
|
20231201,142300,508575030,9800,9810,9810,9800,418
|
|
20231201,142200,504478580,9810,9810,9810,9810,0
|
|
20231201,142100,504478580,9810,9810,9810,9810,0
|
|
20231201,142000,504478580,9810,9800,9810,9800,53
|
|
20231201,141900,503959110,9810,9810,9810,9810,100
|
|
20231201,141800,502978110,9800,9800,9800,9800,0
|
|
20231201,141700,502978110,9800,9800,9800,9800,0
|
|
20231201,141600,502978110,9800,9800,9800,9800,200
|
|
20231201,141500,501018110,9800,9800,9800,9800,845
|
|
20231201,141400,492737110,9820,9820,9820,9820,1
|
|
20231201,141300,492727290,9800,9810,9810,9800,53
|
|
20231201,141200,492207790,9810,9810,9810,9810,2
|
|
20231201,141100,492188170,9810,9810,9810,9810,100
|
|
20231201,141000,491207170,9820,9820,9820,9820,0
|
|
20231201,140900,491207170,9820,9820,9820,9820,1
|
|
20231201,140800,491197350,9810,9810,9810,9810,0
|
|
20231201,140700,491197350,9810,9810,9810,9810,0
|
|
20231201,140600,491197350,9810,9810,9810,9810,1
|
|
20231201,140500,491187540,9820,9820,9820,9820,0
|
|
20231201,140400,491187540,9820,9820,9820,9820,1
|
|
20231201,140300,491177720,9820,9820,9820,9820,0
|
|
20231201,140200,491177720,9820,9820,9820,9820,0
|
|
20231201,140100,491177720,9820,9820,9820,9820,0
|
|
20231201,140000,491177720,9820,9820,9820,9820,0
|
|
20231201,135900,491177720,9820,9820,9820,9820,200
|
|
20231201,135800,489213720,9810,9810,9810,9810,5
|
|
20231201,135700,489164670,9810,9810,9810,9810,0
|
|
20231201,135600,489164670,9810,9810,9810,9810,0
|
|
20231201,135500,489164670,9810,9810,9810,9810,24
|
|
20231201,135400,488929230,9810,9810,9810,9810,0
|
|
20231201,135300,488929230,9810,9810,9810,9810,0
|
|
20231201,135200,488929230,9810,9810,9810,9810,18
|
|
20231201,135100,488752650,9810,9810,9810,9810,0
|
|
20231201,135000,488752650,9810,9810,9810,9810,0
|
|
20231201,134900,488752650,9810,9810,9810,9810,105
|
|
20231201,134800,487722600,9820,9820,9820,9820,52
|
|
20231201,134700,487211960,9810,9810,9810,9810,0
|
|
20231201,134600,487211960,9810,9810,9810,9810,0
|
|
20231201,134500,487211960,9810,9810,9810,9810,66
|
|
20231201,134400,486564500,9810,9810,9810,9810,0
|
|
20231201,134300,486564500,9810,9810,9810,9810,0
|
|
20231201,134200,486564500,9810,9810,9810,9810,1
|
|
20231201,134100,486554690,9810,9810,9810,9810,0
|
|
20231201,134000,486554690,9810,9810,9810,9810,38
|
|
20231201,133900,486181910,9810,9810,9810,9810,44
|
|
20231201,133800,485750270,9820,9820,9820,9820,250
|
|
20231201,133700,483295270,9820,9820,9820,9820,0
|
|
20231201,133600,483295270,9820,9820,9820,9820,134
|
|
20231201,133500,481979390,9820,9820,9820,9820,200
|
|
20231201,133400,480015390,9820,9820,9820,9820,0
|
|
20231201,133300,480015390,9820,9820,9820,9820,233
|
|
20231201,133200,477727330,9820,9820,9820,9820,0
|
|
20231201,133100,477727330,9820,9820,9820,9810,804
|
|
20231201,133000,469834770,9820,9810,9820,9810,40
|
|
20231201,132900,469442270,9810,9810,9810,9810,18
|
|
20231201,132800,469265690,9810,9810,9810,9810,459
|
|
20231201,132700,464762900,9820,9820,9820,9820,1
|
|
20231201,132600,464753080,9820,9820,9820,9820,0
|
|
20231201,132500,464753080,9820,9810,9820,9810,81
|
|
20231201,132400,463957950,9810,9810,9810,9810,0
|
|
20231201,132300,463957950,9810,9810,9810,9810,58
|
|
20231201,132200,463388970,9810,9810,9810,9810,199
|
|
20231201,132100,461436780,9810,9800,9810,9800,30
|
|
20231201,132000,461142580,9810,9810,9810,9810,70
|
|
20231201,131900,460455880,9810,9810,9810,9810,80
|
|
20231201,131800,459671080,9810,9810,9810,9810,0
|
|
20231201,131700,459671080,9810,9810,9810,9810,152
|
|
20231201,131600,458179960,9810,9810,9810,9810,71
|
|
20231201,131500,457483450,9810,9810,9810,9810,55
|
|
20231201,131400,456943900,9810,9810,9810,9810,116
|
|
20231201,131300,455805940,9810,9810,9810,9810,52
|
|
20231201,131200,455295820,9810,9810,9810,9810,16
|
|
20231201,131100,455138860,9810,9810,9810,9810,54
|
|
20231201,131000,454609120,9800,9800,9800,9800,0
|
|
20231201,130900,454609120,9800,9810,9810,9800,450
|
|
20231201,130800,450194830,9810,9810,9810,9810,121
|
|
20231201,130700,449007820,9810,9810,9810,9810,35
|
|
20231201,130600,448664470,9810,9800,9810,9800,35
|
|
20231201,130500,448321160,9810,9810,9810,9810,19
|
|
20231201,130400,448134770,9810,9810,9810,9810,3
|
|
20231201,130300,448105340,9810,9810,9810,9810,8
|
|
20231201,130200,448026860,9810,9810,9810,9800,42
|
|
20231201,130100,447614880,9810,9800,9810,9800,22
|
|
20231201,130000,447399070,9810,9810,9810,9810,298
|
|
20231201,125900,444475690,9810,9810,9810,9810,103
|
|
20231201,125800,443465260,9820,9810,9820,9810,70
|
|
20231201,125700,442778510,9810,9820,9820,9810,6
|
|
20231201,125600,442719620,9810,9820,9820,9810,11
|
|
20231201,125500,442611640,9820,9820,9820,9820,3
|
|
20231201,125400,442582180,9810,9820,9820,9810,64
|
|
20231201,125300,441954140,9820,9820,9820,9820,82
|
|
20231201,125200,441148900,9810,9810,9810,9810,8
|
|
20231201,125100,441070420,9810,9810,9810,9810,4
|
|
20231201,125000,441031180,9810,9810,9810,9810,3
|
|
20231201,124900,441001750,9820,9810,9820,9810,4
|
|
20231201,124800,440962500,9810,9810,9810,9810,9
|
|
20231201,124700,440874210,9810,9810,9810,9810,127
|
|
20231201,124600,439628340,9820,9810,9820,9810,11
|
|
20231201,124500,439520420,9810,9810,9810,9810,166
|
|
20231201,124400,437891960,9810,9810,9810,9810,38
|
|
20231201,124300,437519180,9810,9800,9810,9800,23
|
|
20231201,124200,437293580,9810,9800,9810,9800,170
|
|
20231201,124100,435627080,9800,9810,9810,9800,151
|
|
20231201,124000,434147010,9810,9810,9810,9810,167
|
|
20231201,123900,432508740,9810,9810,9810,9810,126
|
|
20231201,123800,431272680,9810,9810,9810,9810,203
|
|
20231201,123700,429281250,9810,9810,9810,9810,0
|
|
20231201,123600,429281250,9810,9810,9810,9810,3
|
|
20231201,123500,429251820,9810,9810,9810,9810,4
|
|
20231201,123400,429212580,9820,9820,9820,9810,25
|
|
20231201,123300,428967110,9810,9820,9820,9810,313
|
|
20231201,123200,425896510,9820,9810,9820,9810,61
|
|
20231201,123100,425297520,9820,9820,9820,9820,1
|
|
20231201,123000,425287700,9810,9810,9810,9810,4
|
|
20231201,122900,425248460,9820,9820,9820,9810,205
|
|
20231201,122800,423235390,9820,9820,9820,9820,21
|
|
20231201,122700,423029170,9820,9820,9820,9820,4
|
|
20231201,122600,422989890,9830,9820,9830,9820,34
|
|
20231201,122500,422655800,9820,9820,9820,9820,63
|
|
20231201,122400,422037140,9820,9820,9820,9820,4
|
|
20231201,122300,421997860,9820,9820,9820,9820,3
|
|
20231201,122200,421968400,9830,9820,9830,9820,10
|
|
20231201,122100,421870160,9820,9820,9820,9820,20
|
|
20231201,122000,421673760,9830,9820,9830,9820,209
|
|
20231201,121900,419621370,9820,9820,9820,9820,3
|
|
20231201,121800,419591910,9820,9820,9820,9820,4
|
|
20231201,121700,419552630,9820,9820,9820,9820,114
|
|
20231201,121600,418433150,9810,9810,9810,9810,0
|
|
20231201,121500,418433150,9810,9810,9810,9810,7
|
|
20231201,121400,418364480,9810,9810,9810,9810,8
|
|
20231201,121300,418286000,9810,9810,9810,9800,44
|
|
20231201,121200,417854390,9800,9800,9810,9800,55
|
|
20231201,121100,417314940,9810,9810,9810,9800,76
|
|
20231201,121000,416569460,9810,9810,9810,9810,18
|
|
20231201,120900,416392880,9810,9810,9810,9810,85
|
|
20231201,120800,415559030,9810,9810,9810,9810,101
|
|
20231201,120700,414568220,9810,9820,9820,9810,33
|
|
20231201,120600,414244190,9810,9810,9810,9810,18
|
|
20231201,120500,414067610,9810,9810,9810,9810,4
|
|
20231201,120400,414028370,9810,9810,9810,9810,98
|
|
20231201,120300,413066990,9800,9810,9810,9800,63
|
|
20231201,120200,412449390,9810,9810,9810,9800,105
|
|
20231201,120100,411419370,9810,9800,9810,9800,553
|
|
20231201,120000,405994970,9800,9810,9810,9800,580
|
|
20231201,115900,400306170,9810,9810,9810,9810,4
|
|
20231201,115800,400266930,9810,9810,9810,9810,3
|
|
20231201,115700,400237500,9810,9810,9810,9810,4
|
|
20231201,115600,400198260,9810,9810,9810,9810,8
|
|
20231201,115500,400119780,9810,9810,9810,9810,8
|
|
20231201,115400,400041300,9810,9810,9810,9810,33
|
|
20231201,115300,399717570,9810,9810,9810,9810,154
|
|
20231201,115200,398206830,9810,9810,9810,9810,53
|
|
20231201,115100,397686900,9810,9810,9810,9810,54
|
|
20231201,115000,397157160,9810,9810,9810,9810,58
|
|
20231201,114900,396588180,9810,9810,9810,9810,0
|
|
20231201,114800,396588180,9810,9810,9810,9810,73
|
|
20231201,114700,395872050,9810,9810,9810,9810,30
|
|
20231201,114600,395577750,9810,9810,9810,9810,20
|
|
20231201,114500,395381550,9810,9810,9810,9810,265
|
|
20231201,114400,392781900,9810,9810,9810,9810,7
|
|
20231201,114300,392713230,9810,9810,9810,9810,11
|
|
20231201,114200,392605320,9810,9810,9810,9810,104
|
|
20231201,114100,391585080,9810,9810,9810,9810,26
|
|
20231201,114000,391330020,9810,9810,9810,9810,10
|
|
20231201,113900,391231920,9810,9810,9810,9810,11
|
|
20231201,113800,391124010,9810,9810,9810,9810,7
|
|
20231201,113700,391055340,9810,9810,9810,9810,137
|
|
20231201,113600,389711370,9810,9810,9810,9810,103
|
|
20231201,113500,388700940,9810,9810,9810,9800,219
|
|
20231201,113400,386552580,9810,9810,9810,9810,15
|
|
20231201,113300,386405430,9810,9810,9810,9800,708
|
|
20231201,113200,379459990,9810,9810,9810,9810,3
|
|
20231201,113100,379430560,9810,9810,9810,9810,3
|
|
20231201,113000,379401130,9810,9810,9810,9810,4
|
|
20231201,112900,379361890,9810,9810,9810,9810,0
|
|
20231201,112800,379361890,9810,9810,9810,9810,0
|
|
20231201,112700,379361890,9810,9810,9810,9810,143
|
|
20231201,112600,377959060,9840,9830,9840,9830,11
|
|
20231201,112500,377850920,9830,9820,9830,9820,11
|
|
20231201,112400,377742870,9840,9840,9840,9840,0
|
|
20231201,112300,377742870,9840,9810,9840,9810,700
|
|
20231201,112200,370865270,9810,9810,9810,9810,32
|
|
20231201,112100,370551350,9810,9810,9810,9810,54
|
|
20231201,112000,370021610,9810,9820,9820,9810,4
|
|
20231201,111900,369982360,9820,9820,9820,9820,70
|
|
20231201,111800,369294960,9820,9820,9830,9820,36
|
|
20231201,111700,368941420,9810,9820,9820,9810,94
|
|
20231201,111600,368018380,9820,9820,9820,9820,11
|
|
20231201,111500,367910360,9820,9830,9830,9820,25
|
|
20231201,111400,367664750,9820,9820,9820,9820,11
|
|
20231201,111300,367556730,9810,9820,9820,9810,734
|
|
20231201,111200,360350050,9820,9840,9840,9820,401
|
|
20231201,111100,356411120,9830,9830,9830,9830,6
|
|
20231201,111000,356352140,9830,9830,9830,9830,105
|
|
20231201,110900,355319990,9820,9820,9820,9820,4
|
|
20231201,110800,355280710,9830,9820,9830,9820,5
|
|
20231201,110700,355231590,9830,9830,9830,9830,89
|
|
20231201,110600,354356720,9830,9830,9830,9830,111
|
|
20231201,110500,353265590,9830,9830,9830,9830,68
|
|
20231201,110400,352597150,9840,9830,9840,9830,7
|
|
20231201,110300,352528300,9830,9830,9830,9820,548
|
|
20231201,110200,347146500,9820,9820,9820,9820,0
|
|
20231201,110100,347146500,9820,9820,9820,9820,3
|
|
20231201,110000,347117040,9820,9820,9820,9820,4
|
|
20231201,105900,347077760,9820,9820,9820,9820,3
|
|
20231201,105800,347048300,9820,9810,9820,9810,286
|
|
20231201,105700,344240980,9810,9810,9810,9810,0
|
|
20231201,105600,344240980,9810,9810,9810,9810,4
|
|
20231201,105500,344201740,9810,9810,9810,9810,170
|
|
20231201,105400,342534040,9810,9800,9810,9800,11
|
|
20231201,105300,342426180,9800,9800,9800,9800,3
|
|
20231201,105200,342396780,9810,9800,9810,9800,194
|
|
20231201,105100,340494680,9800,9800,9800,9800,106
|
|
20231201,105000,339455880,9800,9810,9810,9800,17
|
|
20231201,104900,339289220,9810,9810,9810,9810,4
|
|
20231201,104800,339249980,9810,9820,9820,9810,9
|
|
20231201,104700,339161640,9810,9810,9810,9810,3
|
|
20231201,104600,339132210,9810,9810,9810,9810,45
|
|
20231201,104500,338690760,9800,9790,9810,9790,325
|
|
20231201,104400,335506890,9790,9790,9790,9780,38
|
|
20231201,104300,335134900,9780,9780,9780,9780,91
|
|
20231201,104200,334244920,9790,9780,9790,9780,583
|
|
20231201,104100,328537390,9780,9780,9780,9780,0
|
|
20231201,104000,328537390,9780,9780,9780,9780,3
|
|
20231201,103900,328508050,9780,9790,9790,9780,21
|
|
20231201,103800,328302500,9790,9780,9790,9780,53
|
|
20231201,103700,327783660,9780,9780,9780,9780,7
|
|
20231201,103600,327715200,9780,9780,9780,9780,743
|
|
20231201,103500,320448660,9770,9780,9780,9770,424
|
|
20231201,103400,316303730,9780,9770,9790,9770,1015
|
|
20231201,103300,306373740,9770,9780,9780,9770,61
|
|
20231201,103200,305777200,9780,9780,9780,9780,177
|
|
20231201,103100,304046140,9780,9780,9780,9780,105
|
|
20231201,103000,303019240,9780,9780,9780,9780,1
|
|
20231201,102900,303009460,9780,9780,9780,9780,511
|
|
20231201,102800,298011880,9780,9770,9780,9770,6
|
|
20231201,102700,297953240,9780,9780,9780,9770,66
|
|
20231201,102600,297307900,9780,9780,9780,9780,103
|
|
20231201,102500,296300560,9790,9780,9790,9780,371
|
|
20231201,102400,292671810,9780,9790,9790,9780,438
|
|
20231201,102300,288383830,9780,9790,9790,9780,179
|
|
20231201,102200,286631450,9790,9780,9790,9780,524
|
|
20231201,102100,281502520,9780,9780,9780,9770,181
|
|
20231201,102000,279732380,9780,9780,9780,9780,13
|
|
20231201,101900,279605240,9770,9780,9780,9770,13
|
|
20231201,101800,279478130,9770,9780,9780,9770,109
|
|
20231201,101700,278412150,9780,9780,9780,9770,165
|
|
20231201,101600,276798480,9780,9780,9780,9780,387
|
|
20231201,101500,273013620,9780,9780,9780,9770,216
|
|
20231201,101400,270901920,9770,9780,9780,9770,262
|
|
20231201,101300,268340380,9770,9780,9780,9770,102
|
|
20231201,101200,267342850,9780,9790,9790,9780,195
|
|
20231201,101100,265435690,9790,9780,9790,9770,113
|
|
20231201,101000,264330530,9780,9780,9780,9780,1474
|
|
20231201,100900,249914810,9780,9790,9790,9780,41
|
|
20231201,100800,249513490,9790,9790,9790,9790,140
|
|
20231201,100700,248142890,9800,9790,9800,9790,195
|
|
20231201,100600,246233790,9800,9800,9800,9800,133
|
|
20231201,100500,244930390,9800,9800,9800,9800,32
|
|
20231201,100400,244616790,9800,9800,9800,9800,57
|
|
20231201,100300,244058190,9810,9790,9810,9790,496
|
|
20231201,100200,239199550,9790,9790,9790,9790,115
|
|
20231201,100100,238073700,9790,9790,9790,9790,3
|
|
20231201,100000,238044330,9790,9790,9790,9780,128
|
|
20231201,095900,236791250,9780,9780,9780,9780,1
|
|
20231201,095800,236781470,9780,9790,9790,9780,275
|
|
20231201,095700,234089250,9800,9800,9800,9800,0
|
|
20231201,095600,234089250,9800,9800,9800,9780,521
|
|
20231201,095500,228990590,9800,9800,9800,9800,1
|
|
20231201,095400,228980790,9800,9810,9810,9800,18
|
|
20231201,095300,228804310,9800,9810,9810,9800,100
|
|
20231201,095200,227823810,9800,9790,9800,9790,119
|
|
20231201,095100,226657640,9800,9780,9800,9780,324
|
|
20231201,095000,223484170,9790,9780,9790,9780,515
|
|
20231201,094900,218444320,9790,9780,9790,9780,38
|
|
20231201,094800,218072610,9780,9780,9780,9780,99
|
|
20231201,094700,217104390,9780,9780,9780,9780,0
|
|
20231201,094600,217104390,9780,9800,9800,9780,712
|
|
20231201,094500,210139920,9790,9790,9790,9790,628
|
|
20231201,094400,203991800,9790,9780,9790,9780,254
|
|
20231201,094300,201507480,9780,9780,9780,9770,107
|
|
20231201,094200,200461110,9780,9780,9780,9780,801
|
|
20231201,094100,192627330,9790,9780,9790,9780,172
|
|
20231201,094000,190944860,9790,9790,9790,9790,33
|
|
20231201,093900,190621790,9780,9800,9800,9780,42
|
|
20231201,093800,190210290,9800,9780,9800,9770,68
|
|
20231201,093700,189545250,9780,9780,9780,9770,129
|
|
20231201,093600,188283660,9770,9780,9780,9760,1535
|
|
20231201,093500,173286670,9800,9810,9810,9780,3769
|
|
20231201,093400,136390410,9820,9820,9820,9820,2
|
|
20231201,093300,136370770,9830,9820,9830,9790,2018
|
|
20231201,093200,116595680,9800,9820,9820,9800,1139
|
|
20231201,093100,105423480,9820,9810,9820,9810,400
|
|
20231201,093000,101496670,9830,9820,9830,9810,554
|
|
20231201,092900,96057040,9820,9830,9830,9820,622
|
|
20231201,092800,89947230,9840,9840,9840,9830,108
|
|
20231201,092700,88884580,9830,9830,9830,9830,10
|
|
20231201,092600,88786280,9830,9840,9840,9830,34
|
|
20231201,092500,88451760,9850,9830,9850,9830,30
|
|
20231201,092400,88156760,9840,9840,9840,9820,861
|
|
20231201,092300,79692950,9840,9850,9850,9840,645
|
|
20231201,092200,73346050,9850,9850,9850,9840,133
|
|
20231201,092100,72036030,9850,9850,9860,9850,82
|
|
20231201,092000,71228130,9840,9850,9850,9840,977
|
|
20231201,091900,61606490,9860,9870,9870,9850,562
|
|
20231201,091800,56067660,9860,9860,9860,9860,144
|
|
20231201,091700,54647820,9870,9860,9870,9860,479
|
|
20231201,091600,49924670,9860,9860,9860,9860,223
|
|
20231201,091500,47725890,9860,9870,9880,9860,59
|
|
20231201,091400,47143270,9870,9860,9870,9860,7
|
|
20231201,091300,47074200,9860,9870,9880,9850,613
|
|
20231201,091200,41034810,9870,9870,9870,9860,129
|
|
20231201,091100,39762800,9870,9880,9880,9860,1286
|
|
20231201,091000,27078200,9880,9880,9890,9880,51
|
|
20231201,090900,26574310,9880,9870,9880,9860,286
|
|
20231201,090800,23752410,9890,9870,9890,9860,51
|
|
20231201,090700,23249320,9860,9860,9860,9860,0
|
|
20231201,090600,23249320,9860,9860,9860,9860,454
|
|
20231201,090500,18772880,9860,9860,9890,9850,282
|
|
20231201,090400,15992280,9860,9900,9900,9850,719
|
|
20231201,090300,8894830,9920,9900,9920,9900,23
|
|
20231201,090200,8666730,9900,9930,9930,9890,77
|
|
20231201,090100,7905150,9930,9900,9930,9900,198
|
|
20231201,090000,5944890,9900,9890,9900,9890,601
|