646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194300,174603520,9120,9120,9120,9120,194
|
|
20231201,194200,174603520,9120,9120,9120,9120,0
|
|
20231201,194100,174603520,9120,9120,9120,9120,0
|
|
20231201,194000,174603520,9120,9120,9120,9120,0
|
|
20231201,193900,174603520,9120,9120,9120,9120,0
|
|
20231201,193800,174603520,9120,9120,9120,9120,0
|
|
20231201,193700,174603520,9120,9120,9120,9120,0
|
|
20231201,193600,174603520,9120,9120,9120,9120,0
|
|
20231201,193500,174603520,9120,9120,9120,9120,0
|
|
20231201,193400,174603520,9120,9120,9120,9120,0
|
|
20231201,193300,174603520,9120,9120,9120,9120,0
|
|
20231201,193200,174603520,9120,9120,9120,9120,0
|
|
20231201,193100,174603520,9120,9120,9120,9120,0
|
|
20231201,193000,174603520,9120,9120,9120,9120,0
|
|
20231201,192900,174603520,9120,9120,9120,9120,0
|
|
20231201,192800,174603520,9120,9120,9120,9120,0
|
|
20231201,192700,174603520,9120,9120,9120,9120,0
|
|
20231201,192600,174603520,9120,9120,9120,9120,0
|
|
20231201,192500,174603520,9120,9120,9120,9120,0
|
|
20231201,192400,174603520,9120,9120,9120,9120,0
|
|
20231201,192300,174603520,9120,9120,9120,9120,0
|
|
20231201,192200,174603520,9120,9120,9120,9120,0
|
|
20231201,192100,174603520,9120,9120,9120,9120,0
|
|
20231201,192000,174603520,9120,9120,9120,9120,0
|
|
20231201,191900,174603520,9120,9120,9120,9120,0
|
|
20231201,191800,174603520,9120,9120,9120,9120,0
|
|
20231201,191700,174603520,9120,9120,9120,9120,0
|
|
20231201,191600,174603520,9120,9120,9120,9120,0
|
|
20231201,191500,174603520,9120,9120,9120,9120,0
|
|
20231201,191400,174603520,9120,9120,9120,9120,0
|
|
20231201,191300,174603520,9120,9120,9120,9120,194
|
|
20231201,191200,174603520,9120,9120,9120,9120,0
|
|
20231201,191100,174603520,9120,9120,9120,9120,0
|
|
20231201,191000,174603520,9120,9120,9120,9120,0
|
|
20231201,190900,174603520,9120,9120,9120,9120,0
|
|
20231201,190800,174603520,9120,9120,9120,9120,0
|
|
20231201,190700,174603520,9120,9120,9120,9120,0
|
|
20231201,190600,174603520,9120,9120,9120,9120,0
|
|
20231201,190500,174603520,9120,9120,9120,9120,0
|
|
20231201,190400,174603520,9120,9120,9120,9120,0
|
|
20231201,190300,174603520,9120,9120,9120,9120,0
|
|
20231201,190200,174603520,9120,9120,9120,9120,0
|
|
20231201,190100,174603520,9120,9120,9120,9120,0
|
|
20231201,190000,174603520,9120,9120,9120,9120,0
|
|
20231201,185900,174603520,9120,9120,9120,9120,0
|
|
20231201,185800,174603520,9120,9120,9120,9120,0
|
|
20231201,185700,174603520,9120,9120,9120,9120,0
|
|
20231201,185600,174603520,9120,9120,9120,9120,0
|
|
20231201,185500,174603520,9120,9120,9120,9120,0
|
|
20231201,185400,174603520,9120,9120,9120,9120,0
|
|
20231201,185300,174603520,9120,9120,9120,9120,0
|
|
20231201,185200,174603520,9120,9120,9120,9120,0
|
|
20231201,185100,174603520,9120,9120,9120,9120,0
|
|
20231201,185000,174603520,9120,9120,9120,9120,0
|
|
20231201,184900,174603520,9120,9120,9120,9120,0
|
|
20231201,184800,174603520,9120,9120,9120,9120,0
|
|
20231201,184700,174603520,9120,9120,9120,9120,0
|
|
20231201,184600,174603520,9120,9120,9120,9120,0
|
|
20231201,184500,174603520,9120,9120,9120,9120,0
|
|
20231201,184400,174603520,9120,9120,9120,9120,0
|
|
20231201,184300,174603520,9120,9120,9120,9120,194
|
|
20231201,184200,174603520,9120,9120,9120,9120,0
|
|
20231201,184100,174603520,9120,9120,9120,9120,0
|
|
20231201,184000,174603520,9120,9120,9120,9120,0
|
|
20231201,183900,174603520,9120,9120,9120,9120,0
|
|
20231201,183800,174603520,9120,9120,9120,9120,0
|
|
20231201,183700,174603520,9120,9120,9120,9120,0
|
|
20231201,183600,174603520,9120,9120,9120,9120,0
|
|
20231201,183500,174603520,9120,9120,9120,9120,0
|
|
20231201,183400,174603520,9120,9120,9120,9120,0
|
|
20231201,183300,174603520,9120,9120,9120,9120,0
|
|
20231201,183200,174603520,9120,9120,9120,9120,0
|
|
20231201,183100,174603520,9120,9120,9120,9120,0
|
|
20231201,183000,174603520,9120,9120,9120,9120,0
|
|
20231201,182900,174603520,9120,9120,9120,9120,0
|
|
20231201,182800,174603520,9120,9120,9120,9120,0
|
|
20231201,182700,174603520,9120,9120,9120,9120,0
|
|
20231201,182600,174603520,9120,9120,9120,9120,0
|
|
20231201,182500,174603520,9120,9120,9120,9120,0
|
|
20231201,182400,174603520,9120,9120,9120,9120,0
|
|
20231201,182300,174603520,9120,9120,9120,9120,0
|
|
20231201,182200,174603520,9120,9120,9120,9120,0
|
|
20231201,182100,174603520,9120,9120,9120,9120,0
|
|
20231201,182000,174603520,9120,9120,9120,9120,0
|
|
20231201,181900,174603520,9120,9120,9120,9120,0
|
|
20231201,181800,174603520,9120,9120,9120,9120,0
|
|
20231201,181700,174603520,9120,9120,9120,9120,0
|
|
20231201,181600,174603520,9120,9120,9120,9120,0
|
|
20231201,181500,174603520,9120,9120,9120,9120,0
|
|
20231201,181400,174603520,9120,9120,9120,9120,0
|
|
20231201,181300,174603520,9120,9120,9120,9120,194
|
|
20231201,181200,174603520,9120,9120,9120,9120,0
|
|
20231201,181100,174603520,9120,9120,9120,9120,0
|
|
20231201,181000,174603520,9120,9120,9120,9120,0
|
|
20231201,180900,174603520,9120,9120,9120,9120,0
|
|
20231201,180800,174603520,9120,9120,9120,9120,0
|
|
20231201,180700,174603520,9120,9120,9120,9120,0
|
|
20231201,180600,174603520,9120,9120,9120,9120,0
|
|
20231201,180500,174603520,9120,9120,9120,9120,0
|
|
20231201,180400,174603520,9120,9120,9120,9120,0
|
|
20231201,180300,174603520,9120,9120,9120,9120,0
|
|
20231201,180200,174603520,9120,9120,9120,9120,0
|
|
20231201,180100,174603520,9120,9120,9120,9120,0
|
|
20231201,180000,174603520,9120,9120,9120,9120,0
|
|
20231201,175900,174603520,9120,9120,9120,9120,0
|
|
20231201,175800,174603520,9120,9120,9120,9120,0
|
|
20231201,175700,174603520,9120,9120,9120,9120,0
|
|
20231201,175600,174603520,9120,9120,9120,9120,0
|
|
20231201,175500,174603520,9120,9120,9120,9120,0
|
|
20231201,175400,174603520,9120,9120,9120,9120,0
|
|
20231201,175300,174603520,9120,9120,9120,9120,0
|
|
20231201,175200,174603520,9120,9120,9120,9120,0
|
|
20231201,175100,174603520,9120,9120,9120,9120,0
|
|
20231201,175000,174603520,9120,9120,9120,9120,0
|
|
20231201,174900,174603520,9120,9120,9120,9120,0
|
|
20231201,174800,174603520,9120,9120,9120,9120,0
|
|
20231201,174700,174603520,9120,9120,9120,9120,0
|
|
20231201,174600,174603520,9120,9120,9120,9120,0
|
|
20231201,174500,174603520,9120,9120,9120,9120,0
|
|
20231201,174400,174603520,9120,9120,9120,9120,0
|
|
20231201,174300,174603520,9120,9120,9120,9120,194
|
|
20231201,174200,174603520,9120,9120,9120,9120,0
|
|
20231201,174100,174603520,9120,9120,9120,9120,0
|
|
20231201,174000,174603520,9120,9120,9120,9120,0
|
|
20231201,173900,174603520,9120,9120,9120,9120,0
|
|
20231201,173800,174603520,9120,9120,9120,9120,0
|
|
20231201,173700,174603520,9120,9120,9120,9120,0
|
|
20231201,173600,174603520,9120,9120,9120,9120,0
|
|
20231201,173500,174603520,9120,9120,9120,9120,0
|
|
20231201,173400,174603520,9120,9120,9120,9120,0
|
|
20231201,173300,174603520,9120,9120,9120,9120,0
|
|
20231201,173200,174603520,9120,9120,9120,9120,0
|
|
20231201,173100,174603520,9120,9120,9120,9120,0
|
|
20231201,173000,174603520,9120,9120,9120,9120,0
|
|
20231201,172900,174603520,9120,9120,9120,9120,0
|
|
20231201,172800,174603520,9120,9120,9120,9120,0
|
|
20231201,172700,174603520,9120,9120,9120,9120,0
|
|
20231201,172600,174603520,9120,9120,9120,9120,0
|
|
20231201,172500,174603520,9120,9120,9120,9120,0
|
|
20231201,172400,174603520,9120,9120,9120,9120,0
|
|
20231201,172300,174603520,9120,9120,9120,9120,0
|
|
20231201,172200,174603520,9120,9120,9120,9120,0
|
|
20231201,172100,174603520,9120,9120,9120,9120,0
|
|
20231201,172000,174603520,9120,9120,9120,9120,0
|
|
20231201,171900,174603520,9120,9120,9120,9120,0
|
|
20231201,171800,174603520,9120,9120,9120,9120,0
|
|
20231201,171700,174603520,9120,9120,9120,9120,0
|
|
20231201,171600,174603520,9120,9120,9120,9120,0
|
|
20231201,171500,174603520,9120,9120,9120,9120,0
|
|
20231201,171400,174603520,9120,9120,9120,9120,0
|
|
20231201,171300,174603520,9120,9120,9120,9120,194
|
|
20231201,171200,174603520,9120,9120,9120,9120,0
|
|
20231201,171100,174603520,9120,9120,9120,9120,0
|
|
20231201,171000,174603520,9120,9120,9120,9120,0
|
|
20231201,170900,174603520,9120,9120,9120,9120,0
|
|
20231201,170800,174603520,9120,9120,9120,9120,0
|
|
20231201,170700,174603520,9120,9120,9120,9120,0
|
|
20231201,170600,174603520,9120,9120,9120,9120,0
|
|
20231201,170500,174603520,9120,9120,9120,9120,0
|
|
20231201,170400,174603520,9120,9120,9120,9120,0
|
|
20231201,170300,174603520,9120,9120,9120,9120,0
|
|
20231201,170200,174603520,9120,9120,9120,9120,0
|
|
20231201,170100,174603520,9120,9120,9120,9120,0
|
|
20231201,170000,174603520,9120,9120,9120,9120,0
|
|
20231201,165900,174603520,9120,9120,9120,9120,0
|
|
20231201,165800,174603520,9120,9120,9120,9120,0
|
|
20231201,165700,174603520,9120,9120,9120,9120,0
|
|
20231201,165600,174603520,9120,9120,9120,9120,0
|
|
20231201,165500,174603520,9120,9120,9120,9120,0
|
|
20231201,165400,174603520,9120,9120,9120,9120,0
|
|
20231201,165300,174603520,9120,9120,9120,9120,0
|
|
20231201,165200,174603520,9120,9120,9120,9120,0
|
|
20231201,165100,174603520,9120,9120,9120,9120,0
|
|
20231201,165000,174603520,9120,9120,9120,9120,0
|
|
20231201,164900,174603520,9120,9120,9120,9120,0
|
|
20231201,164800,174603520,9120,9120,9120,9120,0
|
|
20231201,164700,174603520,9120,9120,9120,9120,0
|
|
20231201,164600,174603520,9120,9120,9120,9120,0
|
|
20231201,164500,174603520,9120,9120,9120,9120,0
|
|
20231201,164400,174603520,9120,9120,9120,9120,0
|
|
20231201,164300,174603520,9120,9120,9120,9120,194
|
|
20231201,164200,174603520,9120,9120,9120,9120,0
|
|
20231201,164100,174603520,9120,9120,9120,9120,0
|
|
20231201,164000,174603520,9120,9120,9120,9120,0
|
|
20231201,163900,174603520,9120,9120,9120,9120,0
|
|
20231201,163800,174603520,9120,9120,9120,9120,0
|
|
20231201,163700,174603520,9120,9120,9120,9120,0
|
|
20231201,163600,174603520,9120,9120,9120,9120,0
|
|
20231201,163500,174603520,9120,9120,9120,9120,0
|
|
20231201,163400,174603520,9120,9120,9120,9120,0
|
|
20231201,163300,174603520,9120,9120,9120,9120,0
|
|
20231201,163200,174603520,9120,9120,9120,9120,0
|
|
20231201,163100,174603520,9120,9120,9120,9120,0
|
|
20231201,163000,174603520,9120,9120,9120,9120,0
|
|
20231201,162900,174603520,9120,9120,9120,9120,0
|
|
20231201,162800,174603520,9120,9120,9120,9120,0
|
|
20231201,162700,174603520,9120,9120,9120,9120,0
|
|
20231201,162600,174603520,9120,9120,9120,9120,0
|
|
20231201,162500,174603520,9120,9120,9120,9120,0
|
|
20231201,162400,174603520,9120,9120,9120,9120,0
|
|
20231201,162300,174603520,9120,9120,9120,9120,0
|
|
20231201,162200,174603520,9120,9120,9120,9120,0
|
|
20231201,162100,174603520,9120,9120,9120,9120,0
|
|
20231201,162000,174603520,9120,9120,9120,9120,0
|
|
20231201,161900,174603520,9120,9120,9120,9120,0
|
|
20231201,161800,174603520,9120,9120,9120,9120,0
|
|
20231201,161700,174603520,9120,9120,9120,9120,0
|
|
20231201,161600,174603520,9120,9120,9120,9120,0
|
|
20231201,161500,174603520,9120,9120,9120,9120,0
|
|
20231201,161400,174603520,9120,9120,9120,9120,0
|
|
20231201,161300,174603520,9120,9120,9120,9120,194
|
|
20231201,161200,174603520,9120,9120,9120,9120,0
|
|
20231201,161100,174603520,9120,9120,9120,9120,0
|
|
20231201,161000,174603520,9120,9120,9120,9120,0
|
|
20231201,160900,174603520,9120,9120,9120,9120,0
|
|
20231201,160800,174603520,9120,9120,9120,9120,0
|
|
20231201,160700,174603520,9120,9120,9120,9120,0
|
|
20231201,160600,174603520,9120,9120,9120,9120,0
|
|
20231201,160500,174603520,9120,9120,9120,9120,0
|
|
20231201,160400,174603520,9120,9120,9120,9120,0
|
|
20231201,160300,174603520,9120,9120,9120,9120,0
|
|
20231201,160200,174603520,9120,9120,9120,9120,0
|
|
20231201,160100,174603520,9120,9120,9120,9120,0
|
|
20231201,160000,174603520,9120,9120,9120,9120,0
|
|
20231201,155900,174603520,9120,9120,9120,9120,0
|
|
20231201,155800,174603520,9120,9120,9120,9120,0
|
|
20231201,155700,174603520,9120,9120,9120,9120,0
|
|
20231201,155600,174603520,9120,9120,9120,9120,0
|
|
20231201,155500,174603520,9120,9120,9120,9120,0
|
|
20231201,155400,174603520,9120,9120,9120,9120,0
|
|
20231201,155300,174603520,9120,9120,9120,9120,0
|
|
20231201,155200,174603520,9120,9120,9120,9120,0
|
|
20231201,155100,174603520,9120,9120,9120,9120,0
|
|
20231201,155000,174603520,9120,9120,9120,9120,0
|
|
20231201,154900,174603520,9120,9120,9120,9120,0
|
|
20231201,154800,174603520,9120,9120,9120,9120,0
|
|
20231201,154700,174603520,9120,9120,9120,9120,0
|
|
20231201,154600,174603520,9120,9120,9120,9120,0
|
|
20231201,154500,174603520,9120,9120,9120,9120,0
|
|
20231201,154400,174603520,9120,9120,9120,9120,0
|
|
20231201,154300,174603520,9120,9120,9120,9120,194
|
|
20231201,154200,174603520,9120,9120,9120,9120,0
|
|
20231201,154100,174603520,9120,9120,9120,9120,0
|
|
20231201,154000,174603520,9120,9120,9120,9120,0
|
|
20231201,153900,174603520,9120,9120,9120,9120,0
|
|
20231201,153800,174603520,9120,9120,9120,9120,0
|
|
20231201,153700,174603520,9120,9120,9120,9120,0
|
|
20231201,153600,174603520,9120,9120,9120,9120,0
|
|
20231201,153500,174603520,9120,9120,9120,9120,0
|
|
20231201,153400,174603520,9120,9120,9120,9120,0
|
|
20231201,153300,174603520,9120,9120,9120,9120,0
|
|
20231201,153200,174603520,9120,9120,9120,9120,0
|
|
20231201,153100,174603520,9120,9120,9120,9120,0
|
|
20231201,153000,174603520,9120,9120,9120,9120,194
|
|
20231201,152900,172834240,9160,9160,9160,9160,0
|
|
20231201,152800,172834240,9160,9160,9160,9160,0
|
|
20231201,152700,172834240,9160,9160,9160,9160,0
|
|
20231201,152600,172834240,9160,9160,9160,9160,0
|
|
20231201,152500,172834240,9160,9160,9160,9160,0
|
|
20231201,152400,172834240,9160,9160,9160,9160,0
|
|
20231201,152300,172834240,9160,9160,9160,9160,0
|
|
20231201,152200,172834240,9160,9160,9160,9160,0
|
|
20231201,152100,172834240,9160,9160,9160,9160,0
|
|
20231201,152000,172834240,9160,9160,9160,9160,0
|
|
20231201,151900,172834240,9160,9160,9160,9160,161
|
|
20231201,151800,171359480,9160,9160,9160,9160,1
|
|
20231201,151700,171350320,9150,9150,9150,9150,1
|
|
20231201,151600,171341170,9160,9160,9160,9160,0
|
|
20231201,151500,171341170,9160,9160,9160,9160,2
|
|
20231201,151400,171322850,9160,9160,9160,9160,0
|
|
20231201,151300,171322850,9160,9160,9160,9160,76
|
|
20231201,151200,170626690,9170,9160,9170,9160,117
|
|
20231201,151100,169554960,9170,9200,9200,9170,615
|
|
20231201,151000,163913750,9200,9200,9200,9200,3
|
|
20231201,150900,163886150,9200,9200,9200,9200,6
|
|
20231201,150800,163830950,9200,9190,9200,9190,13
|
|
20231201,150700,163711360,9220,9220,9220,9220,0
|
|
20231201,150600,163711360,9220,9210,9220,9210,17
|
|
20231201,150500,163554780,9190,9200,9230,9190,65
|
|
20231201,150400,162957120,9190,9210,9210,9190,210
|
|
20231201,150300,161026560,9210,9230,9230,9210,9
|
|
20231201,150200,160943630,9230,9230,9230,9230,0
|
|
20231201,150100,160943630,9230,9230,9230,9230,0
|
|
20231201,150000,160943630,9230,9230,9230,9230,0
|
|
20231201,145900,160943630,9230,9230,9230,9230,0
|
|
20231201,145800,160943630,9230,9230,9230,9230,0
|
|
20231201,145700,160943630,9230,9230,9230,9230,0
|
|
20231201,145600,160943630,9230,9230,9230,9230,0
|
|
20231201,145500,160943630,9230,9230,9230,9230,0
|
|
20231201,145400,160943630,9230,9230,9230,9230,0
|
|
20231201,145300,160943630,9230,9210,9230,9210,9
|
|
20231201,145200,160860720,9230,9230,9230,9230,62
|
|
20231201,145100,160288460,9230,9220,9230,9220,33
|
|
20231201,145000,159984190,9220,9220,9220,9220,0
|
|
20231201,144900,159984190,9220,9220,9220,9220,0
|
|
20231201,144800,159984190,9220,9220,9220,9210,71
|
|
20231201,144700,159329580,9220,9220,9220,9220,0
|
|
20231201,144600,159329580,9220,9220,9220,9220,0
|
|
20231201,144500,159329580,9220,9220,9220,9220,89
|
|
20231201,144400,158509000,9220,9220,9220,9220,0
|
|
20231201,144300,158509000,9220,9220,9220,9220,3
|
|
20231201,144200,158481340,9220,9220,9220,9220,0
|
|
20231201,144100,158481340,9220,9220,9220,9220,1
|
|
20231201,144000,158472120,9220,9220,9220,9220,1
|
|
20231201,143900,158462900,9210,9210,9210,9210,0
|
|
20231201,143800,158462900,9210,9210,9210,9210,0
|
|
20231201,143700,158462900,9210,9210,9210,9210,89
|
|
20231201,143600,157643210,9210,9210,9210,9210,10
|
|
20231201,143500,157551110,9200,9200,9200,9200,0
|
|
20231201,143400,157551110,9200,9200,9200,9200,0
|
|
20231201,143300,157551110,9200,9200,9200,9200,0
|
|
20231201,143200,157551110,9200,9200,9200,9200,1
|
|
20231201,143100,157541910,9210,9210,9210,9210,0
|
|
20231201,143000,157541910,9210,9210,9210,9210,0
|
|
20231201,142900,157541910,9210,9210,9210,9210,0
|
|
20231201,142800,157541910,9210,9210,9210,9210,0
|
|
20231201,142700,157541910,9210,9210,9210,9210,0
|
|
20231201,142600,157541910,9210,9210,9210,9210,0
|
|
20231201,142500,157541910,9210,9210,9210,9210,0
|
|
20231201,142400,157541910,9210,9210,9210,9210,54
|
|
20231201,142300,157044570,9210,9210,9210,9210,30
|
|
20231201,142200,156768270,9210,9210,9210,9210,0
|
|
20231201,142100,156768270,9210,9210,9210,9210,0
|
|
20231201,142000,156768270,9210,9210,9210,9210,0
|
|
20231201,141900,156768270,9210,9210,9210,9210,39
|
|
20231201,141800,156409080,9210,9210,9210,9210,0
|
|
20231201,141700,156409080,9210,9210,9210,9210,0
|
|
20231201,141600,156409080,9210,9210,9210,9210,0
|
|
20231201,141500,156409080,9210,9210,9210,9210,50
|
|
20231201,141400,155948580,9210,9210,9210,9210,0
|
|
20231201,141300,155948580,9210,9210,9210,9210,0
|
|
20231201,141200,155948580,9210,9210,9210,9210,0
|
|
20231201,141100,155948580,9210,9210,9210,9210,0
|
|
20231201,141000,155948580,9210,9210,9210,9210,138
|
|
20231201,140900,154677600,9200,9200,9200,9200,100
|
|
20231201,140800,153757600,9200,9200,9200,9200,393
|
|
20231201,140700,150142000,9200,9200,9200,9200,100
|
|
20231201,140600,149222000,9200,9200,9200,9200,0
|
|
20231201,140500,149222000,9200,9200,9200,9200,0
|
|
20231201,140400,149222000,9200,9200,9200,9200,0
|
|
20231201,140300,149222000,9200,9200,9200,9200,0
|
|
20231201,140200,149222000,9200,9200,9200,9200,100
|
|
20231201,140100,148302000,9200,9200,9200,9200,1
|
|
20231201,140000,148292800,9190,9190,9190,9190,3
|
|
20231201,135900,148265230,9190,9190,9190,9190,0
|
|
20231201,135800,148265230,9190,9190,9190,9190,0
|
|
20231201,135700,148265230,9190,9190,9190,9190,0
|
|
20231201,135600,148265230,9190,9190,9200,9170,193
|
|
20231201,135500,146495230,9170,9170,9170,9170,0
|
|
20231201,135400,146495230,9170,9190,9190,9170,73
|
|
20231201,135300,145825120,9200,9200,9200,9200,0
|
|
20231201,135200,145825120,9200,9200,9200,9200,0
|
|
20231201,135100,145825120,9200,9200,9200,9200,1
|
|
20231201,135000,145815920,9190,9200,9200,9190,9
|
|
20231201,134900,145733180,9170,9170,9170,9170,0
|
|
20231201,134800,145733180,9170,9170,9170,9170,0
|
|
20231201,134700,145733180,9170,9170,9170,9170,0
|
|
20231201,134600,145733180,9170,9190,9190,9170,100
|
|
20231201,134500,144816120,9180,9180,9180,9180,0
|
|
20231201,134400,144816120,9180,9180,9180,9180,0
|
|
20231201,134300,144816120,9180,9180,9180,9180,0
|
|
20231201,134200,144816120,9180,9180,9180,9180,7
|
|
20231201,134100,144751860,9200,9200,9200,9200,24
|
|
20231201,134000,144531060,9200,9190,9200,9190,331
|
|
20231201,133900,141486950,9180,9180,9180,9180,0
|
|
20231201,133800,141486950,9180,9180,9180,9180,0
|
|
20231201,133700,141486950,9180,9180,9180,9180,0
|
|
20231201,133600,141486950,9180,9180,9180,9180,50
|
|
20231201,133500,141027950,9190,9190,9190,9190,0
|
|
20231201,133400,141027950,9190,9190,9190,9190,0
|
|
20231201,133300,141027950,9190,9190,9190,9190,0
|
|
20231201,133200,141027950,9190,9190,9190,9190,112
|
|
20231201,133100,139998670,9200,9200,9200,9200,0
|
|
20231201,133000,139998670,9200,9200,9200,9200,0
|
|
20231201,132900,139998670,9200,9200,9200,9200,0
|
|
20231201,132800,139998670,9200,9200,9200,9200,0
|
|
20231201,132700,139998670,9200,9200,9200,9200,0
|
|
20231201,132600,139998670,9200,9190,9200,9190,14
|
|
20231201,132500,139870000,9190,9190,9190,9190,34
|
|
20231201,132400,139557540,9190,9190,9190,9190,5
|
|
20231201,132300,139511590,9180,9180,9180,9180,0
|
|
20231201,132200,139511590,9180,9180,9180,9180,0
|
|
20231201,132100,139511590,9180,9180,9180,9180,0
|
|
20231201,132000,139511590,9180,9180,9180,9180,0
|
|
20231201,131900,139511590,9180,9180,9180,9180,0
|
|
20231201,131800,139511590,9180,9180,9180,9180,0
|
|
20231201,131700,139511590,9180,9180,9180,9180,1074
|
|
20231201,131600,129652270,9180,9190,9190,9180,167
|
|
20231201,131500,128118800,9180,9180,9180,9180,0
|
|
20231201,131400,128118800,9180,9180,9180,9180,0
|
|
20231201,131300,128118800,9180,9180,9180,9180,0
|
|
20231201,131200,128118800,9180,9180,9180,9180,0
|
|
20231201,131100,128118800,9180,9180,9180,9180,900
|
|
20231201,131000,119856800,9180,9190,9190,9180,241
|
|
20231201,130900,117644010,9190,9190,9190,9190,172
|
|
20231201,130800,116063330,9200,9190,9200,9190,181
|
|
20231201,130700,114398290,9190,9190,9190,9190,0
|
|
20231201,130600,114398290,9190,9190,9190,9190,0
|
|
20231201,130500,114398290,9190,9180,9190,9180,16
|
|
20231201,130400,114251350,9160,9180,9180,9160,197
|
|
20231201,130300,112445260,9190,9190,9190,9190,0
|
|
20231201,130200,112445260,9190,9190,9190,9190,0
|
|
20231201,130100,112445260,9190,9190,9190,9190,1
|
|
20231201,130000,112436070,9170,9160,9170,9160,153
|
|
20231201,125900,111033220,9160,9160,9160,9160,0
|
|
20231201,125800,111033220,9160,9160,9160,9160,0
|
|
20231201,125700,111033220,9160,9160,9160,9160,17
|
|
20231201,125600,110877500,9160,9160,9160,9160,28
|
|
20231201,125500,110621020,9160,9160,9160,9160,0
|
|
20231201,125400,110621020,9160,9140,9160,9140,62
|
|
20231201,125300,110053690,9140,9140,9140,9140,3
|
|
20231201,125200,110026270,9140,9140,9140,9140,14
|
|
20231201,125100,109898310,9140,9150,9150,9140,32
|
|
20231201,125000,109605560,9150,9150,9150,9150,3
|
|
20231201,124900,109578110,9160,9160,9160,9160,0
|
|
20231201,124800,109578110,9160,9160,9160,9160,0
|
|
20231201,124700,109578110,9160,9160,9160,9160,0
|
|
20231201,124600,109578110,9160,9160,9160,9160,0
|
|
20231201,124500,109578110,9160,9160,9160,9160,13
|
|
20231201,124400,109459030,9160,9160,9160,9160,0
|
|
20231201,124300,109459030,9160,9160,9160,9160,0
|
|
20231201,124200,109459030,9160,9170,9170,9160,17
|
|
20231201,124100,109303160,9150,9160,9160,9150,112
|
|
20231201,124000,108278350,9160,9160,9160,9160,0
|
|
20231201,123900,108278350,9160,9160,9160,9160,0
|
|
20231201,123800,108278350,9160,9160,9160,9160,0
|
|
20231201,123700,108278350,9160,9160,9160,9160,0
|
|
20231201,123600,108278350,9160,9160,9160,9160,0
|
|
20231201,123500,108278350,9160,9160,9160,9160,205
|
|
20231201,123400,106400550,9160,9160,9160,9160,0
|
|
20231201,123300,106400550,9160,9160,9160,9160,0
|
|
20231201,123200,106400550,9160,9160,9160,9160,0
|
|
20231201,123100,106400550,9160,9160,9160,9160,9
|
|
20231201,123000,106318110,9160,9160,9160,9160,0
|
|
20231201,122900,106318110,9160,9160,9160,9160,0
|
|
20231201,122800,106318110,9160,9160,9160,9160,8
|
|
20231201,122700,106244830,9200,9200,9200,9200,0
|
|
20231201,122600,106244830,9200,9200,9200,9200,0
|
|
20231201,122500,106244830,9200,9200,9200,9200,0
|
|
20231201,122400,106244830,9200,9200,9200,9200,0
|
|
20231201,122300,106244830,9200,9200,9200,9200,0
|
|
20231201,122200,106244830,9200,9200,9200,9200,0
|
|
20231201,122100,106244830,9200,9200,9200,9200,0
|
|
20231201,122000,106244830,9200,9200,9200,9200,0
|
|
20231201,121900,106244830,9200,9200,9200,9200,0
|
|
20231201,121800,106244830,9200,9200,9200,9200,0
|
|
20231201,121700,106244830,9200,9200,9200,9200,0
|
|
20231201,121600,106244830,9200,9200,9200,9200,0
|
|
20231201,121500,106244830,9200,9200,9200,9200,0
|
|
20231201,121400,106244830,9200,9200,9200,9200,0
|
|
20231201,121300,106244830,9200,9200,9200,9200,0
|
|
20231201,121200,106244830,9200,9200,9200,9200,0
|
|
20231201,121100,106244830,9200,9200,9200,9200,0
|
|
20231201,121000,106244830,9200,9200,9200,9200,0
|
|
20231201,120900,106244830,9200,9200,9200,9200,0
|
|
20231201,120800,106244830,9200,9200,9200,9200,0
|
|
20231201,120700,106244830,9200,9200,9200,9200,0
|
|
20231201,120600,106244830,9200,9200,9200,9200,0
|
|
20231201,120500,106244830,9200,9200,9200,9200,0
|
|
20231201,120400,106244830,9200,9200,9200,9200,0
|
|
20231201,120300,106244830,9200,9200,9200,9200,0
|
|
20231201,120200,106244830,9200,9200,9200,9200,0
|
|
20231201,120100,106244830,9200,9200,9200,9200,2
|
|
20231201,120000,106226430,9200,9200,9200,9200,0
|
|
20231201,115900,106226430,9200,9200,9200,9200,27
|
|
20231201,115800,105978030,9210,9210,9210,9210,0
|
|
20231201,115700,105978030,9210,9210,9210,9210,0
|
|
20231201,115600,105978030,9210,9210,9210,9210,0
|
|
20231201,115500,105978030,9210,9210,9210,9210,0
|
|
20231201,115400,105978030,9210,9210,9210,9210,0
|
|
20231201,115300,105978030,9210,9210,9210,9210,0
|
|
20231201,115200,105978030,9210,9210,9210,9210,0
|
|
20231201,115100,105978030,9210,9210,9210,9210,0
|
|
20231201,115000,105978030,9210,9190,9210,9120,322
|
|
20231201,114900,103025360,9180,9180,9180,9180,337
|
|
20231201,114800,99931700,9180,9180,9180,9180,0
|
|
20231201,114700,99931700,9180,9180,9180,9180,0
|
|
20231201,114600,99931700,9180,9180,9180,9180,0
|
|
20231201,114500,99931700,9180,9180,9180,9180,0
|
|
20231201,114400,99931700,9180,9180,9180,9180,0
|
|
20231201,114300,99931700,9180,9160,9180,9160,7
|
|
20231201,114200,99867540,9190,9190,9190,9190,0
|
|
20231201,114100,99867540,9190,9190,9190,9190,0
|
|
20231201,114000,99867540,9190,9190,9190,9190,0
|
|
20231201,113900,99867540,9190,9190,9190,9190,0
|
|
20231201,113800,99867540,9190,9190,9190,9190,0
|
|
20231201,113700,99867540,9190,9160,9190,9160,2
|
|
20231201,113600,99849190,9160,9160,9160,9160,12
|
|
20231201,113500,99739270,9130,9130,9130,9130,1
|
|
20231201,113400,99730140,9160,9160,9160,9160,0
|
|
20231201,113300,99730140,9160,9160,9160,9160,0
|
|
20231201,113200,99730140,9160,9170,9170,9160,25
|
|
20231201,113100,99501020,9210,9210,9210,9210,0
|
|
20231201,113000,99501020,9210,9210,9210,9210,0
|
|
20231201,112900,99501020,9210,9210,9210,9210,0
|
|
20231201,112800,99501020,9210,9210,9210,9210,0
|
|
20231201,112700,99501020,9210,9210,9210,9210,0
|
|
20231201,112600,99501020,9210,9210,9210,9210,2
|
|
20231201,112500,99482600,9170,9170,9170,9170,1
|
|
20231201,112400,99473430,9210,9210,9210,9210,0
|
|
20231201,112300,99473430,9210,9210,9210,9210,0
|
|
20231201,112200,99473430,9210,9210,9210,9210,0
|
|
20231201,112100,99473430,9210,9210,9210,9210,0
|
|
20231201,112000,99473430,9210,9210,9210,9210,0
|
|
20231201,111900,99473430,9210,9210,9210,9210,0
|
|
20231201,111800,99473430,9210,9210,9210,9210,0
|
|
20231201,111700,99473430,9210,9210,9210,9210,2
|
|
20231201,111600,99455010,9160,9160,9160,9160,0
|
|
20231201,111500,99455010,9160,9160,9160,9160,0
|
|
20231201,111400,99455010,9160,9160,9160,9160,0
|
|
20231201,111300,99455010,9160,9110,9160,9100,194
|
|
20231201,111200,97687030,9110,9110,9110,9110,0
|
|
20231201,111100,97687030,9110,9110,9110,9110,0
|
|
20231201,111000,97687030,9110,9110,9110,9110,0
|
|
20231201,110900,97687030,9110,9110,9110,9110,0
|
|
20231201,110800,97687030,9110,9110,9110,9110,0
|
|
20231201,110700,97687030,9110,9110,9110,9110,0
|
|
20231201,110600,97687030,9110,9110,9110,9110,0
|
|
20231201,110500,97687030,9110,9110,9110,9110,1
|
|
20231201,110400,97677920,9120,9120,9120,9120,1
|
|
20231201,110300,97668800,9160,9160,9160,9160,1
|
|
20231201,110200,97659640,9090,9090,9090,9090,3
|
|
20231201,110100,97632370,9000,9190,9190,9000,700
|
|
20231201,110000,91267960,9230,9230,9230,9230,0
|
|
20231201,105900,91267960,9230,9230,9230,9230,0
|
|
20231201,105800,91267960,9230,9230,9230,9230,1
|
|
20231201,105700,91258730,9240,9240,9240,9240,0
|
|
20231201,105600,91258730,9240,9240,9240,9240,0
|
|
20231201,105500,91258730,9240,9240,9240,9240,0
|
|
20231201,105400,91258730,9240,9240,9240,9240,0
|
|
20231201,105300,91258730,9240,9240,9240,9240,0
|
|
20231201,105200,91258730,9240,9240,9240,9240,0
|
|
20231201,105100,91258730,9240,9240,9240,9240,0
|
|
20231201,105000,91258730,9240,9240,9240,9240,1
|
|
20231201,104900,91249490,9220,9220,9260,9220,178
|
|
20231201,104800,89607190,9220,9110,9220,9110,526
|
|
20231201,104700,84810270,9110,9110,9110,9110,0
|
|
20231201,104600,84810270,9110,9100,9110,9100,3
|
|
20231201,104500,84782950,9090,9090,9090,9090,1
|
|
20231201,104400,84773860,9090,9090,9090,9090,3
|
|
20231201,104300,84746590,9090,9090,9090,9090,5
|
|
20231201,104200,84701140,9090,9090,9090,9090,0
|
|
20231201,104100,84701140,9090,9090,9090,9080,8
|
|
20231201,104000,84628440,9090,9090,9090,9090,6
|
|
20231201,103900,84573900,9070,9070,9070,9070,88
|
|
20231201,103800,83775740,9040,9070,9070,9040,6
|
|
20231201,103700,83721470,9030,9030,9030,9030,887
|
|
20231201,103600,75711860,9030,9030,9030,9030,5
|
|
20231201,103500,75666710,9020,9020,9020,9020,0
|
|
20231201,103400,75666710,9020,9020,9020,9020,0
|
|
20231201,103300,75666710,9020,9020,9020,9020,5
|
|
20231201,103200,75621610,9070,9070,9070,9070,2
|
|
20231201,103100,75603470,9070,9040,9070,9020,907
|
|
20231201,103000,67418000,9040,9060,9060,9040,315
|
|
20231201,102900,64569430,9070,9080,9090,9070,87
|
|
20231201,102800,63778850,9080,9080,9080,9080,0
|
|
20231201,102700,63778850,9080,9080,9080,9080,0
|
|
20231201,102600,63778850,9080,9080,9080,9080,55
|
|
20231201,102500,63279450,9080,9080,9080,9080,5
|
|
20231201,102400,63234050,9080,9080,9080,9080,0
|
|
20231201,102300,63234050,9080,9080,9080,9080,0
|
|
20231201,102200,63234050,9080,9080,9080,9080,7
|
|
20231201,102100,63170490,9090,9090,9090,9090,0
|
|
20231201,102000,63170490,9090,9090,9090,9090,0
|
|
20231201,101900,63170490,9090,9090,9090,9090,0
|
|
20231201,101800,63170490,9090,9090,9090,9090,0
|
|
20231201,101700,63170490,9090,9090,9090,9090,413
|
|
20231201,101600,59416320,9080,9090,9090,9080,9
|
|
20231201,101500,59334520,9090,9090,9090,9090,1
|
|
20231201,101400,59325430,9100,9100,9100,9100,0
|
|
20231201,101300,59325430,9100,9100,9100,9100,10
|
|
20231201,101200,59234430,9090,9090,9090,9090,1
|
|
20231201,101100,59225340,9110,9110,9110,9110,0
|
|
20231201,101000,59225340,9110,9110,9110,9110,0
|
|
20231201,100900,59225340,9110,9110,9110,9110,0
|
|
20231201,100800,59225340,9110,9110,9110,9110,0
|
|
20231201,100700,59225340,9110,9020,9110,9020,10
|
|
20231201,100600,59134780,9100,9100,9100,9100,0
|
|
20231201,100500,59134780,9100,9100,9100,9100,0
|
|
20231201,100400,59134780,9100,9100,9100,9100,0
|
|
20231201,100300,59134780,9100,9030,9100,9020,6
|
|
20231201,100200,59080540,9100,9020,9100,9020,147
|
|
20231201,100100,57754520,8990,8990,8990,8990,4
|
|
20231201,100000,57718560,8980,8990,8990,8980,24
|
|
20231201,095900,57503030,9020,9010,9020,9010,10
|
|
20231201,095800,57412840,9010,9010,9010,9010,0
|
|
20231201,095700,57412840,9010,9010,9010,9010,0
|
|
20231201,095600,57412840,9010,9010,9010,9010,2
|
|
20231201,095500,57394820,9010,9010,9010,9000,19
|
|
20231201,095400,57223680,8970,8970,8970,8970,0
|
|
20231201,095300,57223680,8970,8970,8970,8970,0
|
|
20231201,095200,57223680,8970,8970,8970,8970,0
|
|
20231201,095100,57223680,8970,8970,8970,8970,7
|
|
20231201,095000,57160890,9010,9010,9010,9010,1
|
|
20231201,094900,57151880,9010,9010,9010,9010,0
|
|
20231201,094800,57151880,9010,9010,9010,9010,1
|
|
20231201,094700,57142870,8950,8950,8950,8950,0
|
|
20231201,094600,57142870,8950,9000,9000,8950,195
|
|
20231201,094500,55394870,9000,9000,9000,9000,16
|
|
20231201,094400,55250870,9010,9050,9050,9010,375
|
|
20231201,094300,51867600,9020,9020,9020,9020,0
|
|
20231201,094200,51867600,9020,9020,9020,9020,0
|
|
20231201,094100,51867600,9020,9020,9020,9020,0
|
|
20231201,094000,51867600,9020,9020,9020,9020,97
|
|
20231201,093900,50992660,9020,9020,9030,9020,1198
|
|
20231201,093800,40186690,9020,9020,9020,9020,5
|
|
20231201,093700,40141590,9020,9020,9020,9020,1
|
|
20231201,093600,40132570,9050,9050,9050,9050,0
|
|
20231201,093500,40132570,9050,9050,9050,9050,20
|
|
20231201,093400,39951570,9050,9050,9050,9050,0
|
|
20231201,093300,39951570,9050,9050,9050,9050,0
|
|
20231201,093200,39951570,9050,8970,9050,8970,165
|
|
20231201,093100,38458960,8970,8970,8970,8970,154
|
|
20231201,093000,37077580,8970,8970,8970,8970,0
|
|
20231201,092900,37077580,8970,8970,8970,8970,9
|
|
20231201,092800,36996850,8940,8940,8940,8940,0
|
|
20231201,092700,36996850,8940,9050,9050,8940,484
|
|
20231201,092600,32660560,9030,9010,9110,9000,231
|
|
20231201,092500,30570780,9030,9030,9030,9030,0
|
|
20231201,092400,30570780,9030,9030,9030,9030,1
|
|
20231201,092300,30561750,9010,8980,9010,8980,25
|
|
20231201,092200,30336820,8980,8970,8980,8960,256
|
|
20231201,092100,28042640,8970,8960,8970,8960,12
|
|
20231201,092000,27935110,8980,8960,8980,8960,90
|
|
20231201,091900,27127910,8980,8980,8980,8980,27
|
|
20231201,091800,26885450,8990,8990,8990,8990,0
|
|
20231201,091700,26885450,8990,8960,8990,8960,206
|
|
20231201,091600,25033540,8990,8990,8990,8990,0
|
|
20231201,091500,25033540,8990,8990,8990,8990,0
|
|
20231201,091400,25033540,8990,9000,9000,8940,283
|
|
20231201,091300,22500580,9000,9000,9000,9000,0
|
|
20231201,091200,22500580,9000,9010,9010,8940,347
|
|
20231201,091100,19394360,9020,9020,9020,9020,25
|
|
20231201,091000,19168860,9030,9030,9030,9030,35
|
|
20231201,090900,18852810,9020,9030,9030,9020,292
|
|
20231201,090800,16216110,9030,9090,9090,9030,217
|
|
20231201,090700,14252600,9090,9090,9090,9090,10
|
|
20231201,090600,14161700,9090,9100,9100,9090,162
|
|
20231201,090500,12687610,9090,9090,9090,9090,117
|
|
20231201,090400,11624080,9020,8960,9020,8960,30
|
|
20231201,090300,11353780,8970,8980,9010,8970,562
|
|
20231201,090200,6304520,9010,9040,9040,9010,146
|
|
20231201,090100,4987110,9040,9100,9100,9040,88
|
|
20231201,090000,4190600,9110,9110,9110,9110,460
|