651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194800,348471310,8070,8070,8070,8070,2036
|
|
20231201,194700,348471310,8070,8070,8070,8070,0
|
|
20231201,194600,348471310,8070,8070,8070,8070,0
|
|
20231201,194500,348471310,8070,8070,8070,8070,0
|
|
20231201,194400,348471310,8070,8070,8070,8070,0
|
|
20231201,194300,348471310,8070,8070,8070,8070,0
|
|
20231201,194200,348471310,8070,8070,8070,8070,0
|
|
20231201,194100,348471310,8070,8070,8070,8070,0
|
|
20231201,194000,348471310,8070,8070,8070,8070,0
|
|
20231201,193900,348471310,8070,8070,8070,8070,0
|
|
20231201,193800,348471310,8070,8070,8070,8070,0
|
|
20231201,193700,348471310,8070,8070,8070,8070,0
|
|
20231201,193600,348471310,8070,8070,8070,8070,0
|
|
20231201,193500,348471310,8070,8070,8070,8070,0
|
|
20231201,193400,348471310,8070,8070,8070,8070,0
|
|
20231201,193300,348471310,8070,8070,8070,8070,0
|
|
20231201,193200,348471310,8070,8070,8070,8070,0
|
|
20231201,193100,348471310,8070,8070,8070,8070,0
|
|
20231201,193000,348471310,8070,8070,8070,8070,0
|
|
20231201,192900,348471310,8070,8070,8070,8070,0
|
|
20231201,192800,348471310,8070,8070,8070,8070,0
|
|
20231201,192700,348471310,8070,8070,8070,8070,0
|
|
20231201,192600,348471310,8070,8070,8070,8070,0
|
|
20231201,192500,348471310,8070,8070,8070,8070,0
|
|
20231201,192400,348471310,8070,8070,8070,8070,0
|
|
20231201,192300,348471310,8070,8070,8070,8070,0
|
|
20231201,192200,348471310,8070,8070,8070,8070,0
|
|
20231201,192100,348471310,8070,8070,8070,8070,0
|
|
20231201,192000,348471310,8070,8070,8070,8070,0
|
|
20231201,191900,348471310,8070,8070,8070,8070,0
|
|
20231201,191800,348471310,8070,8070,8070,8070,2036
|
|
20231201,191700,348471310,8070,8070,8070,8070,0
|
|
20231201,191600,348471310,8070,8070,8070,8070,0
|
|
20231201,191500,348471310,8070,8070,8070,8070,0
|
|
20231201,191400,348471310,8070,8070,8070,8070,0
|
|
20231201,191300,348471310,8070,8070,8070,8070,0
|
|
20231201,191200,348471310,8070,8070,8070,8070,0
|
|
20231201,191100,348471310,8070,8070,8070,8070,0
|
|
20231201,191000,348471310,8070,8070,8070,8070,0
|
|
20231201,190900,348471310,8070,8070,8070,8070,0
|
|
20231201,190800,348471310,8070,8070,8070,8070,0
|
|
20231201,190700,348471310,8070,8070,8070,8070,0
|
|
20231201,190600,348471310,8070,8070,8070,8070,0
|
|
20231201,190500,348471310,8070,8070,8070,8070,0
|
|
20231201,190400,348471310,8070,8070,8070,8070,0
|
|
20231201,190300,348471310,8070,8070,8070,8070,0
|
|
20231201,190200,348471310,8070,8070,8070,8070,0
|
|
20231201,190100,348471310,8070,8070,8070,8070,0
|
|
20231201,190000,348471310,8070,8070,8070,8070,0
|
|
20231201,185900,348471310,8070,8070,8070,8070,0
|
|
20231201,185800,348471310,8070,8070,8070,8070,0
|
|
20231201,185700,348471310,8070,8070,8070,8070,0
|
|
20231201,185600,348471310,8070,8070,8070,8070,0
|
|
20231201,185500,348471310,8070,8070,8070,8070,0
|
|
20231201,185400,348471310,8070,8070,8070,8070,0
|
|
20231201,185300,348471310,8070,8070,8070,8070,0
|
|
20231201,185200,348471310,8070,8070,8070,8070,0
|
|
20231201,185100,348471310,8070,8070,8070,8070,0
|
|
20231201,185000,348471310,8070,8070,8070,8070,0
|
|
20231201,184900,348471310,8070,8070,8070,8070,0
|
|
20231201,184800,348471310,8070,8070,8070,8070,2036
|
|
20231201,184700,348471310,8070,8070,8070,8070,0
|
|
20231201,184600,348471310,8070,8070,8070,8070,0
|
|
20231201,184500,348471310,8070,8070,8070,8070,0
|
|
20231201,184400,348471310,8070,8070,8070,8070,0
|
|
20231201,184300,348471310,8070,8070,8070,8070,0
|
|
20231201,184200,348471310,8070,8070,8070,8070,0
|
|
20231201,184100,348471310,8070,8070,8070,8070,0
|
|
20231201,184000,348471310,8070,8070,8070,8070,0
|
|
20231201,183900,348471310,8070,8070,8070,8070,0
|
|
20231201,183800,348471310,8070,8070,8070,8070,0
|
|
20231201,183700,348471310,8070,8070,8070,8070,0
|
|
20231201,183600,348471310,8070,8070,8070,8070,0
|
|
20231201,183500,348471310,8070,8070,8070,8070,0
|
|
20231201,183400,348471310,8070,8070,8070,8070,0
|
|
20231201,183300,348471310,8070,8070,8070,8070,0
|
|
20231201,183200,348471310,8070,8070,8070,8070,0
|
|
20231201,183100,348471310,8070,8070,8070,8070,0
|
|
20231201,183000,348471310,8070,8070,8070,8070,0
|
|
20231201,182900,348471310,8070,8070,8070,8070,0
|
|
20231201,182800,348471310,8070,8070,8070,8070,0
|
|
20231201,182700,348471310,8070,8070,8070,8070,0
|
|
20231201,182600,348471310,8070,8070,8070,8070,0
|
|
20231201,182500,348471310,8070,8070,8070,8070,0
|
|
20231201,182400,348471310,8070,8070,8070,8070,0
|
|
20231201,182300,348471310,8070,8070,8070,8070,0
|
|
20231201,182200,348471310,8070,8070,8070,8070,0
|
|
20231201,182100,348471310,8070,8070,8070,8070,0
|
|
20231201,182000,348471310,8070,8070,8070,8070,0
|
|
20231201,181900,348471310,8070,8070,8070,8070,0
|
|
20231201,181800,348471310,8070,8070,8070,8070,2036
|
|
20231201,181700,348471310,8070,8070,8070,8070,0
|
|
20231201,181600,348471310,8070,8070,8070,8070,0
|
|
20231201,181500,348471310,8070,8070,8070,8070,0
|
|
20231201,181400,348471310,8070,8070,8070,8070,0
|
|
20231201,181300,348471310,8070,8070,8070,8070,0
|
|
20231201,181200,348471310,8070,8070,8070,8070,0
|
|
20231201,181100,348471310,8070,8070,8070,8070,0
|
|
20231201,181000,348471310,8070,8070,8070,8070,0
|
|
20231201,180900,348471310,8070,8070,8070,8070,0
|
|
20231201,180800,348471310,8070,8070,8070,8070,0
|
|
20231201,180700,348471310,8070,8070,8070,8070,0
|
|
20231201,180600,348471310,8070,8070,8070,8070,0
|
|
20231201,180500,348471310,8070,8070,8070,8070,0
|
|
20231201,180400,348471310,8070,8070,8070,8070,0
|
|
20231201,180300,348471310,8070,8070,8070,8070,0
|
|
20231201,180200,348471310,8070,8070,8070,8070,0
|
|
20231201,180100,348471310,8070,8070,8070,8070,0
|
|
20231201,180000,348471310,8070,8070,8070,8070,0
|
|
20231201,175900,348471310,8070,8070,8070,8070,0
|
|
20231201,175800,348471310,8070,8070,8070,8070,0
|
|
20231201,175700,348471310,8070,8070,8070,8070,0
|
|
20231201,175600,348471310,8070,8070,8070,8070,0
|
|
20231201,175500,348471310,8070,8070,8070,8070,0
|
|
20231201,175400,348471310,8070,8070,8070,8070,0
|
|
20231201,175300,348471310,8070,8070,8070,8070,0
|
|
20231201,175200,348471310,8070,8070,8070,8070,0
|
|
20231201,175100,348471310,8070,8070,8070,8070,0
|
|
20231201,175000,348471310,8070,8070,8070,8070,0
|
|
20231201,174900,348471310,8070,8070,8070,8070,0
|
|
20231201,174800,348471310,8070,8070,8070,8070,2036
|
|
20231201,174700,348471310,8070,8070,8070,8070,0
|
|
20231201,174600,348471310,8070,8070,8070,8070,0
|
|
20231201,174500,348471310,8070,8070,8070,8070,0
|
|
20231201,174400,348471310,8070,8070,8070,8070,0
|
|
20231201,174300,348471310,8070,8070,8070,8070,0
|
|
20231201,174200,348471310,8070,8070,8070,8070,0
|
|
20231201,174100,348471310,8070,8070,8070,8070,0
|
|
20231201,174000,348471310,8070,8070,8070,8070,0
|
|
20231201,173900,348471310,8070,8070,8070,8070,0
|
|
20231201,173800,348471310,8070,8070,8070,8070,0
|
|
20231201,173700,348471310,8070,8070,8070,8070,0
|
|
20231201,173600,348471310,8070,8070,8070,8070,0
|
|
20231201,173500,348471310,8070,8070,8070,8070,0
|
|
20231201,173400,348471310,8070,8070,8070,8070,0
|
|
20231201,173300,348471310,8070,8070,8070,8070,0
|
|
20231201,173200,348471310,8070,8070,8070,8070,0
|
|
20231201,173100,348471310,8070,8070,8070,8070,0
|
|
20231201,173000,348471310,8070,8070,8070,8070,0
|
|
20231201,172900,348471310,8070,8070,8070,8070,0
|
|
20231201,172800,348471310,8070,8070,8070,8070,0
|
|
20231201,172700,348471310,8070,8070,8070,8070,0
|
|
20231201,172600,348471310,8070,8070,8070,8070,0
|
|
20231201,172500,348471310,8070,8070,8070,8070,0
|
|
20231201,172400,348471310,8070,8070,8070,8070,0
|
|
20231201,172300,348471310,8070,8070,8070,8070,0
|
|
20231201,172200,348471310,8070,8070,8070,8070,0
|
|
20231201,172100,348471310,8070,8070,8070,8070,0
|
|
20231201,172000,348471310,8070,8070,8070,8070,0
|
|
20231201,171900,348471310,8070,8070,8070,8070,0
|
|
20231201,171800,348471310,8070,8070,8070,8070,2036
|
|
20231201,171700,348471310,8070,8070,8070,8070,0
|
|
20231201,171600,348471310,8070,8070,8070,8070,0
|
|
20231201,171500,348471310,8070,8070,8070,8070,0
|
|
20231201,171400,348471310,8070,8070,8070,8070,0
|
|
20231201,171300,348471310,8070,8070,8070,8070,0
|
|
20231201,171200,348471310,8070,8070,8070,8070,0
|
|
20231201,171100,348471310,8070,8070,8070,8070,0
|
|
20231201,171000,348471310,8070,8070,8070,8070,0
|
|
20231201,170900,348471310,8070,8070,8070,8070,0
|
|
20231201,170800,348471310,8070,8070,8070,8070,0
|
|
20231201,170700,348471310,8070,8070,8070,8070,0
|
|
20231201,170600,348471310,8070,8070,8070,8070,0
|
|
20231201,170500,348471310,8070,8070,8070,8070,0
|
|
20231201,170400,348471310,8070,8070,8070,8070,0
|
|
20231201,170300,348471310,8070,8070,8070,8070,0
|
|
20231201,170200,348471310,8070,8070,8070,8070,0
|
|
20231201,170100,348471310,8070,8070,8070,8070,0
|
|
20231201,170000,348471310,8070,8070,8070,8070,0
|
|
20231201,165900,348471310,8070,8070,8070,8070,0
|
|
20231201,165800,348471310,8070,8070,8070,8070,0
|
|
20231201,165700,348471310,8070,8070,8070,8070,0
|
|
20231201,165600,348471310,8070,8070,8070,8070,0
|
|
20231201,165500,348471310,8070,8070,8070,8070,0
|
|
20231201,165400,348471310,8070,8070,8070,8070,0
|
|
20231201,165300,348471310,8070,8070,8070,8070,0
|
|
20231201,165200,348471310,8070,8070,8070,8070,0
|
|
20231201,165100,348471310,8070,8070,8070,8070,0
|
|
20231201,165000,348471310,8070,8070,8070,8070,0
|
|
20231201,164900,348471310,8070,8070,8070,8070,0
|
|
20231201,164800,348471310,8070,8070,8070,8070,2036
|
|
20231201,164700,348471310,8070,8070,8070,8070,0
|
|
20231201,164600,348471310,8070,8070,8070,8070,0
|
|
20231201,164500,348471310,8070,8070,8070,8070,0
|
|
20231201,164400,348471310,8070,8070,8070,8070,0
|
|
20231201,164300,348471310,8070,8070,8070,8070,0
|
|
20231201,164200,348471310,8070,8070,8070,8070,0
|
|
20231201,164100,348471310,8070,8070,8070,8070,0
|
|
20231201,164000,348471310,8070,8070,8070,8070,0
|
|
20231201,163900,348471310,8070,8070,8070,8070,0
|
|
20231201,163800,348471310,8070,8070,8070,8070,0
|
|
20231201,163700,348471310,8070,8070,8070,8070,0
|
|
20231201,163600,348471310,8070,8070,8070,8070,0
|
|
20231201,163500,348471310,8070,8070,8070,8070,0
|
|
20231201,163400,348471310,8070,8070,8070,8070,0
|
|
20231201,163300,348471310,8070,8070,8070,8070,0
|
|
20231201,163200,348471310,8070,8070,8070,8070,0
|
|
20231201,163100,348471310,8070,8070,8070,8070,0
|
|
20231201,163000,348471310,8070,8070,8070,8070,0
|
|
20231201,162900,348471310,8070,8070,8070,8070,0
|
|
20231201,162800,348471310,8070,8070,8070,8070,0
|
|
20231201,162700,348471310,8070,8070,8070,8070,0
|
|
20231201,162600,348471310,8070,8070,8070,8070,0
|
|
20231201,162500,348471310,8070,8070,8070,8070,0
|
|
20231201,162400,348471310,8070,8070,8070,8070,0
|
|
20231201,162300,348471310,8070,8070,8070,8070,0
|
|
20231201,162200,348471310,8070,8070,8070,8070,0
|
|
20231201,162100,348471310,8070,8070,8070,8070,0
|
|
20231201,162000,348471310,8070,8070,8070,8070,0
|
|
20231201,161900,348471310,8070,8070,8070,8070,0
|
|
20231201,161800,348471310,8070,8070,8070,8070,2036
|
|
20231201,161700,348471310,8070,8070,8070,8070,0
|
|
20231201,161600,348471310,8070,8070,8070,8070,0
|
|
20231201,161500,348471310,8070,8070,8070,8070,0
|
|
20231201,161400,348471310,8070,8070,8070,8070,0
|
|
20231201,161300,348471310,8070,8070,8070,8070,0
|
|
20231201,161200,348471310,8070,8070,8070,8070,0
|
|
20231201,161100,348471310,8070,8070,8070,8070,0
|
|
20231201,161000,348471310,8070,8070,8070,8070,0
|
|
20231201,160900,348471310,8070,8070,8070,8070,0
|
|
20231201,160800,348471310,8070,8070,8070,8070,0
|
|
20231201,160700,348471310,8070,8070,8070,8070,0
|
|
20231201,160600,348471310,8070,8070,8070,8070,0
|
|
20231201,160500,348471310,8070,8070,8070,8070,0
|
|
20231201,160400,348471310,8070,8070,8070,8070,0
|
|
20231201,160300,348471310,8070,8070,8070,8070,0
|
|
20231201,160200,348471310,8070,8070,8070,8070,0
|
|
20231201,160100,348471310,8070,8070,8070,8070,0
|
|
20231201,160000,348471310,8070,8070,8070,8070,0
|
|
20231201,155900,348471310,8070,8070,8070,8070,0
|
|
20231201,155800,348471310,8070,8070,8070,8070,0
|
|
20231201,155700,348471310,8070,8070,8070,8070,0
|
|
20231201,155600,348471310,8070,8070,8070,8070,0
|
|
20231201,155500,348471310,8070,8070,8070,8070,0
|
|
20231201,155400,348471310,8070,8070,8070,8070,0
|
|
20231201,155300,348471310,8070,8070,8070,8070,0
|
|
20231201,155200,348471310,8070,8070,8070,8070,0
|
|
20231201,155100,348471310,8070,8070,8070,8070,0
|
|
20231201,155000,348471310,8070,8070,8070,8070,0
|
|
20231201,154900,348471310,8070,8070,8070,8070,0
|
|
20231201,154800,348471310,8070,8070,8070,8070,2036
|
|
20231201,154700,348471310,8070,8070,8070,8070,0
|
|
20231201,154600,348471310,8070,8070,8070,8070,0
|
|
20231201,154500,348471310,8070,8070,8070,8070,0
|
|
20231201,154400,348471310,8070,8070,8070,8070,0
|
|
20231201,154300,348471310,8070,8070,8070,8070,0
|
|
20231201,154200,348471310,8070,8070,8070,8070,0
|
|
20231201,154100,348471310,8070,8070,8070,8070,0
|
|
20231201,154000,348471310,8070,8070,8070,8070,0
|
|
20231201,153900,348471310,8070,8070,8070,8070,0
|
|
20231201,153800,348471310,8070,8070,8070,8070,0
|
|
20231201,153700,348471310,8070,8070,8070,8070,0
|
|
20231201,153600,348471310,8070,8070,8070,8070,0
|
|
20231201,153500,348471310,8070,8070,8070,8070,0
|
|
20231201,153400,348471310,8070,8070,8070,8070,0
|
|
20231201,153300,348471310,8070,8070,8070,8070,0
|
|
20231201,153200,348471310,8070,8070,8070,8070,0
|
|
20231201,153100,348471310,8070,8070,8070,8070,0
|
|
20231201,153000,348471310,8070,8070,8070,8070,2036
|
|
20231201,152900,332040790,8130,8130,8130,8130,0
|
|
20231201,152800,332040790,8130,8130,8130,8130,0
|
|
20231201,152700,332040790,8130,8130,8130,8130,0
|
|
20231201,152600,332040790,8130,8130,8130,8130,0
|
|
20231201,152500,332040790,8130,8130,8130,8130,0
|
|
20231201,152400,332040790,8130,8130,8130,8130,0
|
|
20231201,152300,332040790,8130,8130,8130,8130,0
|
|
20231201,152200,332040790,8130,8130,8130,8130,0
|
|
20231201,152100,332040790,8130,8130,8130,8130,0
|
|
20231201,152000,332040790,8130,8130,8130,8130,0
|
|
20231201,151900,332040790,8130,8100,8140,8090,126
|
|
20231201,151800,331017570,8090,8090,8090,8090,2
|
|
20231201,151700,331001390,8100,8110,8110,8100,27
|
|
20231201,151600,330782660,8110,8100,8110,8100,442
|
|
20231201,151500,327202430,8100,8100,8100,8100,50
|
|
20231201,151400,326797430,8100,8100,8100,8100,0
|
|
20231201,151300,326797430,8100,8100,8100,8100,537
|
|
20231201,151200,322447730,8100,8100,8100,8100,0
|
|
20231201,151100,322447730,8100,8100,8100,8100,493
|
|
20231201,151000,318454430,8100,8120,8120,8100,103
|
|
20231201,150900,317620070,8110,8110,8110,8110,175
|
|
20231201,150800,316200820,8110,8110,8110,8110,0
|
|
20231201,150700,316200820,8110,8110,8110,8110,0
|
|
20231201,150600,316200820,8110,8110,8110,8110,545
|
|
20231201,150500,311780870,8110,8110,8110,8110,0
|
|
20231201,150400,311780870,8110,8100,8110,8100,6
|
|
20231201,150300,311732260,8100,8100,8100,8100,0
|
|
20231201,150200,311732260,8100,8100,8100,8100,20
|
|
20231201,150100,311570260,8100,8100,8100,8100,154
|
|
20231201,150000,310322860,8110,8110,8110,8110,0
|
|
20231201,145900,310322860,8110,8110,8110,8110,0
|
|
20231201,145800,310322860,8110,8110,8110,8110,0
|
|
20231201,145700,310322860,8110,8110,8110,8110,296
|
|
20231201,145600,307922300,8120,8120,8120,8120,1
|
|
20231201,145500,307914180,8110,8110,8110,8110,0
|
|
20231201,145400,307914180,8110,8110,8110,8110,0
|
|
20231201,145300,307914180,8110,8110,8110,8110,204
|
|
20231201,145200,306259740,8130,8130,8130,8130,0
|
|
20231201,145100,306259740,8130,8130,8130,8130,0
|
|
20231201,145000,306259740,8130,8130,8130,8130,0
|
|
20231201,144900,306259740,8130,8130,8130,8130,0
|
|
20231201,144800,306259740,8130,8130,8130,8130,0
|
|
20231201,144700,306259740,8130,8130,8130,8130,0
|
|
20231201,144600,306259740,8130,8130,8130,8130,50
|
|
20231201,144500,305853240,8130,8130,8130,8130,0
|
|
20231201,144400,305853240,8130,8120,8140,8110,869
|
|
20231201,144300,298786910,8140,8140,8140,8140,300
|
|
20231201,144200,296344910,8140,8140,8140,8140,10
|
|
20231201,144100,296263510,8140,8140,8140,8140,201
|
|
20231201,144000,294627370,8120,8120,8120,8120,44
|
|
20231201,143900,294270090,8120,8120,8120,8120,61
|
|
20231201,143800,293774770,8140,8140,8140,8140,0
|
|
20231201,143700,293774770,8140,8140,8140,8140,0
|
|
20231201,143600,293774770,8140,8140,8140,8140,0
|
|
20231201,143500,293774770,8140,8140,8140,8140,0
|
|
20231201,143400,293774770,8140,8140,8140,8140,0
|
|
20231201,143300,293774770,8140,8140,8140,8140,412
|
|
20231201,143200,290421090,8140,8140,8140,8140,0
|
|
20231201,143100,290421090,8140,8130,8140,8130,238
|
|
20231201,143000,288484770,8130,8130,8130,8130,229
|
|
20231201,142900,286623000,8130,8130,8130,8130,0
|
|
20231201,142800,286623000,8130,8130,8130,8130,0
|
|
20231201,142700,286623000,8130,8120,8130,8120,50
|
|
20231201,142600,286216770,8110,8110,8110,8110,6
|
|
20231201,142500,286168110,8120,8120,8120,8120,0
|
|
20231201,142400,286168110,8120,8120,8120,8120,0
|
|
20231201,142300,286168110,8120,8120,8120,8120,0
|
|
20231201,142200,286168110,8120,8120,8120,8120,0
|
|
20231201,142100,286168110,8120,8110,8120,8110,201
|
|
20231201,142000,284537990,8130,8130,8130,8130,24
|
|
20231201,141900,284342870,8130,8130,8130,8130,0
|
|
20231201,141800,284342870,8130,8120,8130,8120,9
|
|
20231201,141700,284269780,8150,8150,8150,8150,0
|
|
20231201,141600,284269780,8150,8150,8150,8150,0
|
|
20231201,141500,284269780,8150,8150,8150,8150,0
|
|
20231201,141400,284269780,8150,8150,8150,8150,0
|
|
20231201,141300,284269780,8150,8150,8150,8150,0
|
|
20231201,141200,284269780,8150,8150,8150,8150,0
|
|
20231201,141100,284269780,8150,8150,8150,8150,0
|
|
20231201,141000,284269780,8150,8150,8150,8150,0
|
|
20231201,140900,284269780,8150,8150,8150,8150,0
|
|
20231201,140800,284269780,8150,8150,8150,8150,1
|
|
20231201,140700,284261630,8110,8110,8110,8110,0
|
|
20231201,140600,284261630,8110,8110,8110,8110,0
|
|
20231201,140500,284261630,8110,8110,8110,8110,0
|
|
20231201,140400,284261630,8110,8110,8110,8110,0
|
|
20231201,140300,284261630,8110,8140,8140,8110,600
|
|
20231201,140200,279385510,8130,8120,8130,8120,456
|
|
20231201,140100,275678260,8120,8120,8120,8120,0
|
|
20231201,140000,275678260,8120,8110,8120,8110,11
|
|
20231201,135900,275589040,8110,8110,8110,8110,4
|
|
20231201,135800,275556600,8110,8110,8110,8110,0
|
|
20231201,135700,275556600,8110,8110,8110,8110,90
|
|
20231201,135600,274826700,8110,8110,8110,8110,0
|
|
20231201,135500,274826700,8110,8110,8110,8110,0
|
|
20231201,135400,274826700,8110,8110,8110,8110,0
|
|
20231201,135300,274826700,8110,8110,8110,8110,0
|
|
20231201,135200,274826700,8110,8110,8110,8110,0
|
|
20231201,135100,274826700,8110,8110,8110,8110,0
|
|
20231201,135000,274826700,8110,8110,8110,8110,0
|
|
20231201,134900,274826700,8110,8110,8110,8110,0
|
|
20231201,134800,274826700,8110,8110,8110,8110,0
|
|
20231201,134700,274826700,8110,8110,8110,8110,0
|
|
20231201,134600,274826700,8110,8110,8110,8110,0
|
|
20231201,134500,274826700,8110,8110,8110,8110,200
|
|
20231201,134400,273204700,8100,8100,8100,8100,19
|
|
20231201,134300,273050800,8110,8110,8110,8110,0
|
|
20231201,134200,273050800,8110,8110,8110,8110,0
|
|
20231201,134100,273050800,8110,8110,8110,8110,7
|
|
20231201,134000,272994030,8110,8110,8110,8110,0
|
|
20231201,133900,272994030,8110,8110,8110,8110,0
|
|
20231201,133800,272994030,8110,8110,8110,8110,1
|
|
20231201,133700,272985920,8100,8100,8100,8100,200
|
|
20231201,133600,271365920,8110,8110,8110,8110,0
|
|
20231201,133500,271365920,8110,8090,8110,8090,13
|
|
20231201,133400,271260710,8090,8090,8090,8090,60
|
|
20231201,133300,270775310,8090,8090,8090,8090,0
|
|
20231201,133200,270775310,8090,8090,8090,8090,29
|
|
20231201,133100,270540700,8090,8090,8090,8090,504
|
|
20231201,133000,266463340,8090,8090,8090,8090,0
|
|
20231201,132900,266463340,8090,8090,8090,8090,7
|
|
20231201,132800,266406710,8090,8090,8090,8090,0
|
|
20231201,132700,266406710,8090,8090,8090,8090,0
|
|
20231201,132600,266406710,8090,8090,8090,8090,0
|
|
20231201,132500,266406710,8090,8090,8090,8090,0
|
|
20231201,132400,266406710,8090,8090,8090,8090,0
|
|
20231201,132300,266406710,8090,8100,8100,8090,558
|
|
20231201,132200,261888450,8100,8100,8100,8100,0
|
|
20231201,132100,261888450,8100,8100,8100,8100,0
|
|
20231201,132000,261888450,8100,8100,8100,8100,437
|
|
20231201,131900,258348750,8110,8110,8110,8110,0
|
|
20231201,131800,258348750,8110,8110,8110,8110,0
|
|
20231201,131700,258348750,8110,8120,8120,8110,233
|
|
20231201,131600,256458790,8110,8110,8110,8110,0
|
|
20231201,131500,256458790,8110,8110,8110,8110,0
|
|
20231201,131400,256458790,8110,8110,8110,8110,0
|
|
20231201,131300,256458790,8110,8110,8110,8110,0
|
|
20231201,131200,256458790,8110,8110,8110,8110,0
|
|
20231201,131100,256458790,8110,8110,8110,8110,0
|
|
20231201,131000,256458790,8110,8120,8120,8110,24
|
|
20231201,130900,256264010,8120,8120,8120,8120,3
|
|
20231201,130800,256239650,8110,8110,8110,8110,380
|
|
20231201,130700,253157850,8110,8110,8110,8110,0
|
|
20231201,130600,253157850,8110,8110,8110,8110,0
|
|
20231201,130500,253157850,8110,8110,8110,8110,0
|
|
20231201,130400,253157850,8110,8110,8110,8110,0
|
|
20231201,130300,253157850,8110,8110,8110,8110,13
|
|
20231201,130200,253052420,8110,8110,8110,8110,180
|
|
20231201,130100,251592620,8110,8110,8110,8110,209
|
|
20231201,130000,249897630,8110,8110,8110,8110,0
|
|
20231201,125900,249897630,8110,8110,8110,8110,0
|
|
20231201,125800,249897630,8110,8110,8110,8110,30
|
|
20231201,125700,249654330,8120,8120,8120,8120,150
|
|
20231201,125600,248436330,8120,8120,8120,8120,10
|
|
20231201,125500,248355130,8130,8130,8130,8130,0
|
|
20231201,125400,248355130,8130,8130,8130,8130,2
|
|
20231201,125300,248338870,8120,8120,8120,8120,1
|
|
20231201,125200,248330750,8130,8130,8130,8130,0
|
|
20231201,125100,248330750,8130,8130,8130,8130,0
|
|
20231201,125000,248330750,8130,8130,8130,8130,3
|
|
20231201,124900,248306360,8130,8130,8130,8130,22
|
|
20231201,124800,248127500,8130,8120,8130,8120,9
|
|
20231201,124700,248054350,8110,8110,8110,8110,30
|
|
20231201,124600,247811050,8130,8130,8130,8130,0
|
|
20231201,124500,247811050,8130,8130,8130,8130,40
|
|
20231201,124400,247485850,8140,8140,8140,8140,0
|
|
20231201,124300,247485850,8140,8140,8140,8140,0
|
|
20231201,124200,247485850,8140,8140,8140,8140,0
|
|
20231201,124100,247485850,8140,8140,8140,8140,0
|
|
20231201,124000,247485850,8140,8140,8140,8140,0
|
|
20231201,123900,247485850,8140,8140,8140,8140,1
|
|
20231201,123800,247477710,8150,8150,8150,8150,0
|
|
20231201,123700,247477710,8150,8150,8150,8150,0
|
|
20231201,123600,247477710,8150,8150,8150,8150,0
|
|
20231201,123500,247477710,8150,8150,8150,8150,0
|
|
20231201,123400,247477710,8150,8150,8150,8150,1
|
|
20231201,123300,247469560,8140,8110,8140,8110,13
|
|
20231201,123200,247364100,8130,8110,8130,8110,2814
|
|
20231201,123100,224542370,8120,8120,8120,8120,524
|
|
20231201,123000,220287490,8120,8120,8120,8120,1
|
|
20231201,122900,220279370,8120,8120,8120,8120,0
|
|
20231201,122800,220279370,8120,8130,8130,8120,227
|
|
20231201,122700,218435230,8130,8140,8140,8130,547
|
|
20231201,122600,213983990,8150,8150,8150,8150,157
|
|
20231201,122500,212704440,8180,8180,8180,8180,0
|
|
20231201,122400,212704440,8180,8180,8180,8180,2
|
|
20231201,122300,212688080,8150,8150,8150,8150,500
|
|
20231201,122200,208613080,8190,8190,8190,8190,0
|
|
20231201,122100,208613080,8190,8190,8190,8190,0
|
|
20231201,122000,208613080,8190,8190,8190,8190,0
|
|
20231201,121900,208613080,8190,8190,8190,8190,30
|
|
20231201,121800,208367380,8200,8190,8200,8190,595
|
|
20231201,121700,203494320,8190,8190,8190,8190,1
|
|
20231201,121600,203486130,8160,8160,8160,8160,62
|
|
20231201,121500,202980210,8200,8170,8200,8170,248
|
|
20231201,121400,200954020,8200,8200,8200,8180,103
|
|
20231201,121300,200110460,8200,8200,8200,8200,100
|
|
20231201,121200,199290460,8200,8200,8200,8200,791
|
|
20231201,121100,192804260,8190,8190,8190,8190,356
|
|
20231201,121000,189888620,8190,8190,8190,8190,0
|
|
20231201,120900,189888620,8190,8190,8190,8190,0
|
|
20231201,120800,189888620,8190,8190,8190,8190,1
|
|
20231201,120700,189880430,8190,8190,8190,8190,0
|
|
20231201,120600,189880430,8190,8190,8190,8190,30
|
|
20231201,120500,189634730,8200,8190,8200,8190,203
|
|
20231201,120400,187971860,8190,8190,8190,8190,472
|
|
20231201,120300,184106180,8190,8180,8190,8180,2
|
|
20231201,120200,184089810,8180,8180,8180,8180,180
|
|
20231201,120100,182617410,8180,8180,8180,8180,20
|
|
20231201,120000,182453810,8170,8170,8170,8170,0
|
|
20231201,115900,182453810,8170,8170,8170,8170,0
|
|
20231201,115800,182453810,8170,8170,8170,8170,7
|
|
20231201,115700,182396620,8180,8170,8180,8170,60
|
|
20231201,115600,181905920,8170,8170,8170,8170,0
|
|
20231201,115500,181905920,8170,8170,8170,8170,3
|
|
20231201,115400,181881410,8180,8180,8180,8180,10
|
|
20231201,115300,181799610,8180,8180,8180,8180,20
|
|
20231201,115200,181636010,8180,8180,8180,8180,401
|
|
20231201,115100,178355830,8160,8160,8180,8160,242
|
|
20231201,115000,176381040,8170,8170,8170,8170,200
|
|
20231201,114900,174747040,8160,8160,8160,8160,0
|
|
20231201,114800,174747040,8160,8160,8160,8160,133
|
|
20231201,114700,173661760,8160,8160,8160,8160,9
|
|
20231201,114600,173588320,8160,8160,8160,8160,30
|
|
20231201,114500,173343520,8160,8160,8160,8160,64
|
|
20231201,114400,172821280,8160,8160,8160,8160,1
|
|
20231201,114300,172813120,8160,8150,8160,8150,293
|
|
20231201,114200,170422770,8150,8150,8150,8150,0
|
|
20231201,114100,170422770,8150,8150,8150,8150,0
|
|
20231201,114000,170422770,8150,8150,8150,8150,100
|
|
20231201,113900,169607770,8150,8150,8150,8150,100
|
|
20231201,113800,168792770,8150,8140,8150,8140,449
|
|
20231201,113700,165133610,8140,8140,8140,8140,1
|
|
20231201,113600,165125470,8100,8100,8100,8100,0
|
|
20231201,113500,165125470,8100,8100,8100,8100,0
|
|
20231201,113400,165125470,8100,8100,8100,8100,0
|
|
20231201,113300,165125470,8100,8100,8100,8100,0
|
|
20231201,113200,165125470,8100,8140,8140,8100,54
|
|
20231201,113100,164687980,8150,8170,8170,8150,86
|
|
20231201,113000,163986220,8160,8160,8170,8100,268
|
|
20231201,112900,161802120,8160,8190,8190,8160,16
|
|
20231201,112800,161671140,8190,8190,8190,8190,0
|
|
20231201,112700,161671140,8190,8150,8190,8150,245
|
|
20231201,112600,159665680,8090,8120,8150,8090,577
|
|
20231201,112500,154977570,8100,8110,8110,8100,385
|
|
20231201,112400,151855240,8130,8130,8130,8130,0
|
|
20231201,112300,151855240,8130,8130,8130,8130,0
|
|
20231201,112200,151855240,8130,8130,8130,8130,73
|
|
20231201,112100,151261750,8130,8130,8130,8130,1
|
|
20231201,112000,151253620,8120,8120,8130,8100,252
|
|
20231201,111900,149212340,8140,8140,8140,8140,0
|
|
20231201,111800,149212340,8140,8140,8140,8140,1
|
|
20231201,111700,149204200,8140,8140,8140,8140,0
|
|
20231201,111600,149204200,8140,8140,8140,8140,0
|
|
20231201,111500,149204200,8140,8130,8140,8080,704
|
|
20231201,111400,143503900,8100,8140,8150,8100,60
|
|
20231201,111300,143017250,8140,8130,8140,8130,2
|
|
20231201,111200,143000980,8150,8130,8150,8130,257
|
|
20231201,111100,140908420,8130,8130,8130,8130,0
|
|
20231201,111000,140908420,8130,8130,8130,8120,7
|
|
20231201,110900,140851520,8130,8130,8130,8130,0
|
|
20231201,110800,140851520,8130,8120,8130,8120,52
|
|
20231201,110700,140429180,8130,8110,8130,8110,7
|
|
20231201,110600,140372350,8130,8090,8140,8090,1116
|
|
20231201,110500,131316590,8080,8080,8080,8080,0
|
|
20231201,110400,131316590,8080,8080,8080,8080,0
|
|
20231201,110300,131316590,8080,8080,8080,8080,0
|
|
20231201,110200,131316590,8080,8080,8080,8080,0
|
|
20231201,110100,131316590,8080,8080,8080,8080,5
|
|
20231201,110000,131276190,8090,8090,8090,8090,0
|
|
20231201,105900,131276190,8090,8090,8090,8090,2
|
|
20231201,105800,131260010,8060,8060,8060,8060,0
|
|
20231201,105700,131260010,8060,8060,8060,8060,0
|
|
20231201,105600,131260010,8060,8060,8060,8060,0
|
|
20231201,105500,131260010,8060,8060,8060,8060,1
|
|
20231201,105400,131251950,8100,8090,8110,8090,1296
|
|
20231201,105300,120752680,8100,8080,8100,8080,1000
|
|
20231201,105200,112655430,8070,8070,8070,8070,349
|
|
20231201,105100,109839000,8070,8060,8070,8060,10
|
|
20231201,105000,109758340,8070,8070,8070,8070,0
|
|
20231201,104900,109758340,8070,8070,8070,8070,4
|
|
20231201,104800,109726060,8060,8070,8070,8060,22
|
|
20231201,104700,109548540,8070,8070,8070,8070,20
|
|
20231201,104600,109387140,8070,8070,8070,8070,55
|
|
20231201,104500,108943290,8070,8070,8080,8070,204
|
|
20231201,104400,107295520,8070,8050,8070,8050,300
|
|
20231201,104300,104876360,8050,8050,8050,8050,0
|
|
20231201,104200,104876360,8050,8050,8050,8050,0
|
|
20231201,104100,104876360,8050,8050,8050,8050,591
|
|
20231201,104000,100118810,8060,8060,8060,8060,1
|
|
20231201,103900,100110750,8050,8050,8050,8050,284
|
|
20231201,103800,97824550,8050,8040,8050,8040,5
|
|
20231201,103700,97784310,8050,8050,8050,8050,0
|
|
20231201,103600,97784310,8050,8040,8050,8040,27
|
|
20231201,103500,97566980,8050,8050,8050,8050,0
|
|
20231201,103400,97566980,8050,8050,8050,8050,26
|
|
20231201,103300,97357680,8040,8020,8040,8020,201
|
|
20231201,103200,95744910,8020,8020,8020,8020,2
|
|
20231201,103100,95728870,8020,8010,8020,8010,3
|
|
20231201,103000,95704820,8010,8010,8010,8010,1
|
|
20231201,102900,95696810,8020,8010,8020,8010,2
|
|
20231201,102800,95680780,8020,8020,8020,8020,0
|
|
20231201,102700,95680780,8020,8020,8020,8020,0
|
|
20231201,102600,95680780,8020,8010,8020,8010,53
|
|
20231201,102500,95255730,8010,8010,8010,8010,1
|
|
20231201,102400,95247720,8010,8000,8010,8000,31
|
|
20231201,102300,94999700,8000,8000,8000,8000,2
|
|
20231201,102200,94983700,8000,8000,8000,8000,1
|
|
20231201,102100,94975700,8010,8010,8010,8010,0
|
|
20231201,102000,94975700,8010,7990,8010,7990,356
|
|
20231201,101900,92131170,7980,8000,8000,7980,413
|
|
20231201,101800,88832680,8000,8020,8020,8000,881
|
|
20231201,101700,81770490,8020,8030,8030,8020,2
|
|
20231201,101600,81754440,8020,8020,8020,8020,2
|
|
20231201,101500,81738400,8030,8030,8030,8030,0
|
|
20231201,101400,81738400,8030,8030,8030,8030,1
|
|
20231201,101300,81730370,8040,8030,8040,8030,3
|
|
20231201,101200,81706260,8040,8040,8040,8040,1
|
|
20231201,101100,81698220,8050,8050,8050,8050,0
|
|
20231201,101000,81698220,8050,8010,8050,8010,340
|
|
20231201,100900,78971180,8010,8010,8010,8010,1
|
|
20231201,100800,78963170,8020,8010,8020,8010,11
|
|
20231201,100700,78875050,8010,8020,8020,8010,303
|
|
20231201,100600,76445290,8020,8020,8020,8020,28
|
|
20231201,100500,76220730,8020,8020,8020,8020,12
|
|
20231201,100400,76124490,8010,8010,8010,8010,1
|
|
20231201,100300,76116480,8010,8040,8040,8010,21
|
|
20231201,100200,75948240,8040,8040,8040,8040,1
|
|
20231201,100100,75940200,8050,8050,8050,8050,0
|
|
20231201,100000,75940200,8050,8050,8050,8050,0
|
|
20231201,095900,75940200,8050,8010,8050,8010,15
|
|
20231201,095800,75819550,8010,8010,8010,8010,1
|
|
20231201,095700,75811540,8040,8010,8040,8010,2
|
|
20231201,095600,75795490,8030,8030,8030,8030,157
|
|
20231201,095500,74534780,8030,8030,8030,8030,2
|
|
20231201,095400,74518720,8030,8030,8030,8030,1
|
|
20231201,095300,74510690,8040,8040,8040,8040,128
|
|
20231201,095200,73481570,8070,8050,8070,8050,122
|
|
20231201,095100,72499450,8040,8040,8040,8040,2
|
|
20231201,095000,72483370,8070,8070,8070,8070,0
|
|
20231201,094900,72483370,8070,8070,8070,8070,0
|
|
20231201,094800,72483370,8070,8050,8070,8050,154
|
|
20231201,094700,71240640,8040,8040,8040,8040,3
|
|
20231201,094600,71216520,8040,8040,8040,8040,17
|
|
20231201,094500,71079840,8030,8030,8030,8030,51
|
|
20231201,094400,70670310,8020,8010,8020,8010,468
|
|
20231201,094300,66921110,8010,8010,8010,8010,326
|
|
20231201,094200,64309850,8010,8010,8010,8010,13
|
|
20231201,094100,64205720,8000,7980,8000,7980,5
|
|
20231201,094000,64165780,7970,7970,7970,7970,713
|
|
20231201,093900,58483170,7970,7970,7970,7970,3
|
|
20231201,093800,58459260,8020,8020,8020,8020,0
|
|
20231201,093700,58459260,8020,8030,8030,7960,3211
|
|
20231201,093600,32818760,8030,8030,8030,8030,39
|
|
20231201,093500,32505590,8030,8030,8030,8030,102
|
|
20231201,093400,31686530,8040,8040,8050,8030,24
|
|
20231201,093300,31493770,8030,8030,8030,8030,1
|
|
20231201,093200,31485740,8020,8060,8060,8020,107
|
|
20231201,093100,30626520,8060,8060,8060,8060,0
|
|
20231201,093000,30626520,8060,8020,8070,8020,14
|
|
20231201,092900,30513780,8020,8020,8020,8020,4
|
|
20231201,092800,30481700,8010,8070,8070,8010,2490
|
|
20231201,092700,10482410,8090,8090,8090,8090,0
|
|
20231201,092600,10482410,8090,8060,8090,8060,87
|
|
20231201,092500,9781160,8110,8110,8110,8110,0
|
|
20231201,092400,9781160,8110,8110,8110,8110,0
|
|
20231201,092300,9781160,8110,8110,8110,8110,1
|
|
20231201,092200,9773050,8110,8060,8110,8060,31
|
|
20231201,092100,9523120,8050,8070,8070,8050,12
|
|
20231201,092000,9426440,8120,8120,8120,8120,0
|
|
20231201,091900,9426440,8120,8120,8120,8120,0
|
|
20231201,091800,9426440,8120,8120,8120,8120,0
|
|
20231201,091700,9426440,8120,8120,8120,8120,0
|
|
20231201,091600,9426440,8120,8100,8120,8060,724
|
|
20231201,091500,3581730,8120,8120,8120,8120,2
|
|
20231201,091400,3565490,8100,8100,8100,8100,0
|
|
20231201,091300,3565490,8100,8100,8100,8100,1
|
|
20231201,091200,3557390,8100,8100,8100,8100,22
|
|
20231201,091100,3379190,8090,8080,8090,8080,53
|
|
20231201,091000,2950540,8070,8070,8070,8070,20
|
|
20231201,090900,2789140,8060,8070,8080,8060,133
|
|
20231201,090800,1716000,8070,8070,8070,8070,1
|
|
20231201,090700,1707930,8080,8090,8090,8080,68
|
|
20231201,090600,1158410,8100,8110,8110,8100,4
|
|
20231201,090500,1126000,8120,8120,8120,8120,5
|
|
20231201,090400,1085400,8100,8100,8100,8100,95
|
|
20231201,090300,315900,8100,8100,8100,8100,16
|
|
20231201,090200,186300,8100,8100,8100,8100,0
|
|
20231201,090100,186300,8100,8100,8100,8100,0
|
|
20231201,090000,186300,8100,8100,8100,8100,23
|