671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200800,804417530,7560,7560,7560,7560,1286
|
|
20231201,200700,804417530,7560,7560,7560,7560,0
|
|
20231201,200600,804417530,7560,7560,7560,7560,0
|
|
20231201,200500,804417530,7560,7560,7560,7560,0
|
|
20231201,200400,804417530,7560,7560,7560,7560,0
|
|
20231201,200300,804417530,7560,7560,7560,7560,0
|
|
20231201,200200,804417530,7560,7560,7560,7560,0
|
|
20231201,200100,804417530,7560,7560,7560,7560,0
|
|
20231201,200000,804417530,7560,7560,7560,7560,0
|
|
20231201,195900,804417530,7560,7560,7560,7560,0
|
|
20231201,195800,804417530,7560,7560,7560,7560,0
|
|
20231201,195700,804417530,7560,7560,7560,7560,0
|
|
20231201,195600,804417530,7560,7560,7560,7560,0
|
|
20231201,195500,804417530,7560,7560,7560,7560,0
|
|
20231201,195400,804417530,7560,7560,7560,7560,0
|
|
20231201,195300,804417530,7560,7560,7560,7560,0
|
|
20231201,195200,804417530,7560,7560,7560,7560,0
|
|
20231201,195100,804417530,7560,7560,7560,7560,0
|
|
20231201,195000,804417530,7560,7560,7560,7560,0
|
|
20231201,194900,804417530,7560,7560,7560,7560,0
|
|
20231201,194800,804417530,7560,7560,7560,7560,0
|
|
20231201,194700,804417530,7560,7560,7560,7560,0
|
|
20231201,194600,804417530,7560,7560,7560,7560,0
|
|
20231201,194500,804417530,7560,7560,7560,7560,0
|
|
20231201,194400,804417530,7560,7560,7560,7560,0
|
|
20231201,194300,804417530,7560,7560,7560,7560,0
|
|
20231201,194200,804417530,7560,7560,7560,7560,0
|
|
20231201,194100,804417530,7560,7560,7560,7560,0
|
|
20231201,194000,804417530,7560,7560,7560,7560,0
|
|
20231201,193900,804417530,7560,7560,7560,7560,0
|
|
20231201,193800,804417530,7560,7560,7560,7560,1286
|
|
20231201,193700,804417530,7560,7560,7560,7560,0
|
|
20231201,193600,804417530,7560,7560,7560,7560,0
|
|
20231201,193500,804417530,7560,7560,7560,7560,0
|
|
20231201,193400,804417530,7560,7560,7560,7560,0
|
|
20231201,193300,804417530,7560,7560,7560,7560,0
|
|
20231201,193200,804417530,7560,7560,7560,7560,0
|
|
20231201,193100,804417530,7560,7560,7560,7560,0
|
|
20231201,193000,804417530,7560,7560,7560,7560,0
|
|
20231201,192900,804417530,7560,7560,7560,7560,0
|
|
20231201,192800,804417530,7560,7560,7560,7560,0
|
|
20231201,192700,804417530,7560,7560,7560,7560,0
|
|
20231201,192600,804417530,7560,7560,7560,7560,0
|
|
20231201,192500,804417530,7560,7560,7560,7560,0
|
|
20231201,192400,804417530,7560,7560,7560,7560,0
|
|
20231201,192300,804417530,7560,7560,7560,7560,0
|
|
20231201,192200,804417530,7560,7560,7560,7560,0
|
|
20231201,192100,804417530,7560,7560,7560,7560,0
|
|
20231201,192000,804417530,7560,7560,7560,7560,0
|
|
20231201,191900,804417530,7560,7560,7560,7560,0
|
|
20231201,191800,804417530,7560,7560,7560,7560,0
|
|
20231201,191700,804417530,7560,7560,7560,7560,0
|
|
20231201,191600,804417530,7560,7560,7560,7560,0
|
|
20231201,191500,804417530,7560,7560,7560,7560,0
|
|
20231201,191400,804417530,7560,7560,7560,7560,0
|
|
20231201,191300,804417530,7560,7560,7560,7560,0
|
|
20231201,191200,804417530,7560,7560,7560,7560,0
|
|
20231201,191100,804417530,7560,7560,7560,7560,0
|
|
20231201,191000,804417530,7560,7560,7560,7560,0
|
|
20231201,190900,804417530,7560,7560,7560,7560,0
|
|
20231201,190800,804417530,7560,7560,7560,7560,1286
|
|
20231201,190700,804417530,7560,7560,7560,7560,0
|
|
20231201,190600,804417530,7560,7560,7560,7560,0
|
|
20231201,190500,804417530,7560,7560,7560,7560,0
|
|
20231201,190400,804417530,7560,7560,7560,7560,0
|
|
20231201,190300,804417530,7560,7560,7560,7560,0
|
|
20231201,190200,804417530,7560,7560,7560,7560,0
|
|
20231201,190100,804417530,7560,7560,7560,7560,0
|
|
20231201,190000,804417530,7560,7560,7560,7560,0
|
|
20231201,185900,804417530,7560,7560,7560,7560,0
|
|
20231201,185800,804417530,7560,7560,7560,7560,0
|
|
20231201,185700,804417530,7560,7560,7560,7560,0
|
|
20231201,185600,804417530,7560,7560,7560,7560,0
|
|
20231201,185500,804417530,7560,7560,7560,7560,0
|
|
20231201,185400,804417530,7560,7560,7560,7560,0
|
|
20231201,185300,804417530,7560,7560,7560,7560,0
|
|
20231201,185200,804417530,7560,7560,7560,7560,0
|
|
20231201,185100,804417530,7560,7560,7560,7560,0
|
|
20231201,185000,804417530,7560,7560,7560,7560,0
|
|
20231201,184900,804417530,7560,7560,7560,7560,0
|
|
20231201,184800,804417530,7560,7560,7560,7560,0
|
|
20231201,184700,804417530,7560,7560,7560,7560,0
|
|
20231201,184600,804417530,7560,7560,7560,7560,0
|
|
20231201,184500,804417530,7560,7560,7560,7560,0
|
|
20231201,184400,804417530,7560,7560,7560,7560,0
|
|
20231201,184300,804417530,7560,7560,7560,7560,0
|
|
20231201,184200,804417530,7560,7560,7560,7560,0
|
|
20231201,184100,804417530,7560,7560,7560,7560,0
|
|
20231201,184000,804417530,7560,7560,7560,7560,0
|
|
20231201,183900,804417530,7560,7560,7560,7560,0
|
|
20231201,183800,804417530,7560,7560,7560,7560,1286
|
|
20231201,183700,804417530,7560,7560,7560,7560,0
|
|
20231201,183600,804417530,7560,7560,7560,7560,0
|
|
20231201,183500,804417530,7560,7560,7560,7560,0
|
|
20231201,183400,804417530,7560,7560,7560,7560,0
|
|
20231201,183300,804417530,7560,7560,7560,7560,0
|
|
20231201,183200,804417530,7560,7560,7560,7560,0
|
|
20231201,183100,804417530,7560,7560,7560,7560,0
|
|
20231201,183000,804417530,7560,7560,7560,7560,0
|
|
20231201,182900,804417530,7560,7560,7560,7560,0
|
|
20231201,182800,804417530,7560,7560,7560,7560,0
|
|
20231201,182700,804417530,7560,7560,7560,7560,0
|
|
20231201,182600,804417530,7560,7560,7560,7560,0
|
|
20231201,182500,804417530,7560,7560,7560,7560,0
|
|
20231201,182400,804417530,7560,7560,7560,7560,0
|
|
20231201,182300,804417530,7560,7560,7560,7560,0
|
|
20231201,182200,804417530,7560,7560,7560,7560,0
|
|
20231201,182100,804417530,7560,7560,7560,7560,0
|
|
20231201,182000,804417530,7560,7560,7560,7560,0
|
|
20231201,181900,804417530,7560,7560,7560,7560,0
|
|
20231201,181800,804417530,7560,7560,7560,7560,0
|
|
20231201,181700,804417530,7560,7560,7560,7560,0
|
|
20231201,181600,804417530,7560,7560,7560,7560,0
|
|
20231201,181500,804417530,7560,7560,7560,7560,0
|
|
20231201,181400,804417530,7560,7560,7560,7560,0
|
|
20231201,181300,804417530,7560,7560,7560,7560,0
|
|
20231201,181200,804417530,7560,7560,7560,7560,0
|
|
20231201,181100,804417530,7560,7560,7560,7560,0
|
|
20231201,181000,804417530,7560,7560,7560,7560,0
|
|
20231201,180900,804417530,7560,7560,7560,7560,0
|
|
20231201,180800,804417530,7560,7560,7560,7560,1286
|
|
20231201,180700,804417530,7560,7560,7560,7560,0
|
|
20231201,180600,804417530,7560,7560,7560,7560,0
|
|
20231201,180500,804417530,7560,7560,7560,7560,0
|
|
20231201,180400,804417530,7560,7560,7560,7560,0
|
|
20231201,180300,804417530,7560,7560,7560,7560,0
|
|
20231201,180200,804417530,7560,7560,7560,7560,0
|
|
20231201,180100,804417530,7560,7560,7560,7560,0
|
|
20231201,180000,804417530,7560,7560,7560,7560,0
|
|
20231201,175900,804417530,7560,7560,7560,7560,0
|
|
20231201,175800,804417530,7560,7560,7560,7560,0
|
|
20231201,175700,804417530,7560,7560,7560,7560,0
|
|
20231201,175600,804417530,7560,7560,7560,7560,0
|
|
20231201,175500,804417530,7560,7560,7560,7560,0
|
|
20231201,175400,804417530,7560,7560,7560,7560,0
|
|
20231201,175300,804417530,7560,7560,7560,7560,0
|
|
20231201,175200,804417530,7560,7560,7560,7560,0
|
|
20231201,175100,804417530,7560,7560,7560,7560,0
|
|
20231201,175000,804417530,7560,7560,7560,7560,0
|
|
20231201,174900,804417530,7560,7560,7560,7560,0
|
|
20231201,174800,804417530,7560,7560,7560,7560,0
|
|
20231201,174700,804417530,7560,7560,7560,7560,0
|
|
20231201,174600,804417530,7560,7560,7560,7560,0
|
|
20231201,174500,804417530,7560,7560,7560,7560,0
|
|
20231201,174400,804417530,7560,7560,7560,7560,0
|
|
20231201,174300,804417530,7560,7560,7560,7560,0
|
|
20231201,174200,804417530,7560,7560,7560,7560,0
|
|
20231201,174100,804417530,7560,7560,7560,7560,0
|
|
20231201,174000,804417530,7560,7560,7560,7560,0
|
|
20231201,173900,804417530,7560,7560,7560,7560,0
|
|
20231201,173800,804417530,7560,7560,7560,7560,1286
|
|
20231201,173700,804417530,7560,7560,7560,7560,0
|
|
20231201,173600,804417530,7560,7560,7560,7560,0
|
|
20231201,173500,804417530,7560,7560,7560,7560,0
|
|
20231201,173400,804417530,7560,7560,7560,7560,0
|
|
20231201,173300,804417530,7560,7560,7560,7560,0
|
|
20231201,173200,804417530,7560,7560,7560,7560,0
|
|
20231201,173100,804417530,7560,7560,7560,7560,0
|
|
20231201,173000,804417530,7560,7560,7560,7560,0
|
|
20231201,172900,804417530,7560,7560,7560,7560,0
|
|
20231201,172800,804417530,7560,7560,7560,7560,0
|
|
20231201,172700,804417530,7560,7560,7560,7560,0
|
|
20231201,172600,804417530,7560,7560,7560,7560,0
|
|
20231201,172500,804417530,7560,7560,7560,7560,0
|
|
20231201,172400,804417530,7560,7560,7560,7560,0
|
|
20231201,172300,804417530,7560,7560,7560,7560,0
|
|
20231201,172200,804417530,7560,7560,7560,7560,0
|
|
20231201,172100,804417530,7560,7560,7560,7560,0
|
|
20231201,172000,804417530,7560,7560,7560,7560,0
|
|
20231201,171900,804417530,7560,7560,7560,7560,0
|
|
20231201,171800,804417530,7560,7560,7560,7560,0
|
|
20231201,171700,804417530,7560,7560,7560,7560,0
|
|
20231201,171600,804417530,7560,7560,7560,7560,0
|
|
20231201,171500,804417530,7560,7560,7560,7560,0
|
|
20231201,171400,804417530,7560,7560,7560,7560,0
|
|
20231201,171300,804417530,7560,7560,7560,7560,0
|
|
20231201,171200,804417530,7560,7560,7560,7560,0
|
|
20231201,171100,804417530,7560,7560,7560,7560,0
|
|
20231201,171000,804417530,7560,7560,7560,7560,0
|
|
20231201,170900,804417530,7560,7560,7560,7560,0
|
|
20231201,170800,804417530,7560,7560,7560,7560,1286
|
|
20231201,170700,804417530,7560,7560,7560,7560,0
|
|
20231201,170600,804417530,7560,7560,7560,7560,0
|
|
20231201,170500,804417530,7560,7560,7560,7560,0
|
|
20231201,170400,804417530,7560,7560,7560,7560,0
|
|
20231201,170300,804417530,7560,7560,7560,7560,0
|
|
20231201,170200,804417530,7560,7560,7560,7560,0
|
|
20231201,170100,804417530,7560,7560,7560,7560,0
|
|
20231201,170000,804417530,7560,7560,7560,7560,0
|
|
20231201,165900,804417530,7560,7560,7560,7560,0
|
|
20231201,165800,804417530,7560,7560,7560,7560,0
|
|
20231201,165700,804417530,7560,7560,7560,7560,0
|
|
20231201,165600,804417530,7560,7560,7560,7560,0
|
|
20231201,165500,804417530,7560,7560,7560,7560,0
|
|
20231201,165400,804417530,7560,7560,7560,7560,0
|
|
20231201,165300,804417530,7560,7560,7560,7560,0
|
|
20231201,165200,804417530,7560,7560,7560,7560,0
|
|
20231201,165100,804417530,7560,7560,7560,7560,0
|
|
20231201,165000,804417530,7560,7560,7560,7560,0
|
|
20231201,164900,804417530,7560,7560,7560,7560,0
|
|
20231201,164800,804417530,7560,7560,7560,7560,0
|
|
20231201,164700,804417530,7560,7560,7560,7560,0
|
|
20231201,164600,804417530,7560,7560,7560,7560,0
|
|
20231201,164500,804417530,7560,7560,7560,7560,0
|
|
20231201,164400,804417530,7560,7560,7560,7560,0
|
|
20231201,164300,804417530,7560,7560,7560,7560,0
|
|
20231201,164200,804417530,7560,7560,7560,7560,0
|
|
20231201,164100,804417530,7560,7560,7560,7560,0
|
|
20231201,164000,804417530,7560,7560,7560,7560,0
|
|
20231201,163900,804417530,7560,7560,7560,7560,0
|
|
20231201,163800,804417530,7560,7560,7560,7560,1286
|
|
20231201,163700,804417530,7560,7560,7560,7560,0
|
|
20231201,163600,804417530,7560,7560,7560,7560,0
|
|
20231201,163500,804417530,7560,7560,7560,7560,0
|
|
20231201,163400,804417530,7560,7560,7560,7560,0
|
|
20231201,163300,804417530,7560,7560,7560,7560,0
|
|
20231201,163200,804417530,7560,7560,7560,7560,0
|
|
20231201,163100,804417530,7560,7560,7560,7560,0
|
|
20231201,163000,804417530,7560,7560,7560,7560,0
|
|
20231201,162900,804417530,7560,7560,7560,7560,0
|
|
20231201,162800,804417530,7560,7560,7560,7560,0
|
|
20231201,162700,804417530,7560,7560,7560,7560,0
|
|
20231201,162600,804417530,7560,7560,7560,7560,0
|
|
20231201,162500,804417530,7560,7560,7560,7560,0
|
|
20231201,162400,804417530,7560,7560,7560,7560,0
|
|
20231201,162300,804417530,7560,7560,7560,7560,0
|
|
20231201,162200,804417530,7560,7560,7560,7560,0
|
|
20231201,162100,804417530,7560,7560,7560,7560,0
|
|
20231201,162000,804417530,7560,7560,7560,7560,0
|
|
20231201,161900,804417530,7560,7560,7560,7560,0
|
|
20231201,161800,804417530,7560,7560,7560,7560,0
|
|
20231201,161700,804417530,7560,7560,7560,7560,0
|
|
20231201,161600,804417530,7560,7560,7560,7560,0
|
|
20231201,161500,804417530,7560,7560,7560,7560,0
|
|
20231201,161400,804417530,7560,7560,7560,7560,0
|
|
20231201,161300,804417530,7560,7560,7560,7560,0
|
|
20231201,161200,804417530,7560,7560,7560,7560,0
|
|
20231201,161100,804417530,7560,7560,7560,7560,0
|
|
20231201,161000,804417530,7560,7560,7560,7560,0
|
|
20231201,160900,804417530,7560,7560,7560,7560,0
|
|
20231201,160800,804417530,7560,7560,7560,7560,1286
|
|
20231201,160700,804417530,7560,7560,7560,7560,0
|
|
20231201,160600,804417530,7560,7560,7560,7560,0
|
|
20231201,160500,804417530,7560,7560,7560,7560,0
|
|
20231201,160400,804417530,7560,7560,7560,7560,0
|
|
20231201,160300,804417530,7560,7560,7560,7560,0
|
|
20231201,160200,804417530,7560,7560,7560,7560,0
|
|
20231201,160100,804417530,7560,7560,7560,7560,0
|
|
20231201,160000,804417530,7560,7560,7560,7560,0
|
|
20231201,155900,804417530,7560,7560,7560,7560,0
|
|
20231201,155800,804417530,7560,7560,7560,7560,0
|
|
20231201,155700,804417530,7560,7560,7560,7560,0
|
|
20231201,155600,804417530,7560,7560,7560,7560,0
|
|
20231201,155500,804417530,7560,7560,7560,7560,0
|
|
20231201,155400,804417530,7560,7560,7560,7560,0
|
|
20231201,155300,804417530,7560,7560,7560,7560,0
|
|
20231201,155200,804417530,7560,7560,7560,7560,0
|
|
20231201,155100,804417530,7560,7560,7560,7560,0
|
|
20231201,155000,804417530,7560,7560,7560,7560,0
|
|
20231201,154900,804417530,7560,7560,7560,7560,0
|
|
20231201,154800,804417530,7560,7560,7560,7560,0
|
|
20231201,154700,804417530,7560,7560,7560,7560,0
|
|
20231201,154600,804417530,7560,7560,7560,7560,0
|
|
20231201,154500,804417530,7560,7560,7560,7560,0
|
|
20231201,154400,804417530,7560,7560,7560,7560,0
|
|
20231201,154300,804417530,7560,7560,7560,7560,0
|
|
20231201,154200,804417530,7560,7560,7560,7560,0
|
|
20231201,154100,804417530,7560,7560,7560,7560,0
|
|
20231201,154000,804417530,7560,7560,7560,7560,0
|
|
20231201,153900,804417530,7560,7560,7560,7560,0
|
|
20231201,153800,804417530,7560,7560,7560,7560,1286
|
|
20231201,153700,804417530,7560,7560,7560,7560,0
|
|
20231201,153600,804417530,7560,7560,7560,7560,0
|
|
20231201,153500,804417530,7560,7560,7560,7560,0
|
|
20231201,153400,804417530,7560,7560,7560,7560,0
|
|
20231201,153300,804417530,7560,7560,7560,7560,0
|
|
20231201,153200,804417530,7560,7560,7560,7560,0
|
|
20231201,153100,804417530,7560,7560,7560,7560,0
|
|
20231201,153000,804417530,7560,7560,7560,7560,1286
|
|
20231201,152900,794695370,7560,7560,7560,7560,0
|
|
20231201,152800,794695370,7560,7560,7560,7560,0
|
|
20231201,152700,794695370,7560,7560,7560,7560,0
|
|
20231201,152600,794695370,7560,7560,7560,7560,0
|
|
20231201,152500,794695370,7560,7560,7560,7560,0
|
|
20231201,152400,794695370,7560,7560,7560,7560,0
|
|
20231201,152300,794695370,7560,7560,7560,7560,0
|
|
20231201,152200,794695370,7560,7560,7560,7560,0
|
|
20231201,152100,794695370,7560,7560,7560,7560,0
|
|
20231201,152000,794695370,7560,7560,7560,7560,0
|
|
20231201,151900,794695370,7560,7550,7560,7550,2194
|
|
20231201,151800,778125210,7560,7550,7560,7550,95
|
|
20231201,151700,777407910,7550,7560,7560,7550,1117
|
|
20231201,151600,768965430,7560,7560,7560,7560,145
|
|
20231201,151500,767869230,7560,7560,7570,7560,474
|
|
20231201,151400,764283960,7580,7580,7580,7580,6
|
|
20231201,151300,764238480,7590,7590,7590,7590,33
|
|
20231201,151200,763988010,7560,7560,7560,7560,0
|
|
20231201,151100,763988010,7560,7570,7570,7560,1000
|
|
20231201,151000,756427750,7590,7590,7590,7590,10
|
|
20231201,150900,756351850,7590,7590,7590,7590,0
|
|
20231201,150800,756351850,7590,7590,7590,7590,100
|
|
20231201,150700,755592850,7580,7580,7580,7580,0
|
|
20231201,150600,755592850,7580,7580,7580,7580,1
|
|
20231201,150500,755585270,7580,7580,7580,7580,0
|
|
20231201,150400,755585270,7580,7580,7580,7580,1
|
|
20231201,150300,755577690,7570,7570,7570,7570,366
|
|
20231201,150200,752807070,7570,7570,7570,7570,2
|
|
20231201,150100,752791930,7560,7560,7560,7560,5
|
|
20231201,150000,752754130,7560,7560,7570,7560,229
|
|
20231201,145900,751022880,7560,7560,7560,7560,94
|
|
20231201,145800,750312240,7560,7560,7560,7560,190
|
|
20231201,145700,748875840,7560,7560,7560,7560,44
|
|
20231201,145600,748543200,7560,7560,7560,7550,242
|
|
20231201,145500,746715670,7560,7550,7560,7550,204
|
|
20231201,145400,745174960,7560,7550,7560,7550,188
|
|
20231201,145300,743753760,7550,7560,7560,7550,204
|
|
20231201,145200,742213450,7550,7550,7550,7550,176
|
|
20231201,145100,740884650,7550,7550,7560,7550,89
|
|
20231201,145000,740212690,7550,7560,7560,7550,142
|
|
20231201,144900,739139610,7560,7560,7560,7560,103
|
|
20231201,144800,738360930,7550,7560,7560,7550,431
|
|
20231201,144700,735103880,7550,7550,7550,7550,204
|
|
20231201,144600,733563680,7560,7550,7560,7550,156
|
|
20231201,144500,732385860,7550,7550,7560,7550,89
|
|
20231201,144400,731713900,7550,7550,7550,7550,146
|
|
20231201,144300,730611600,7550,7560,7560,7550,151
|
|
20231201,144200,729470910,7570,7560,7570,7560,93
|
|
20231201,144100,728767780,7560,7560,7570,7560,173
|
|
20231201,144000,727459890,7560,7560,7570,7560,89
|
|
20231201,143900,726787040,7560,7560,7570,7560,683
|
|
20231201,143800,721622530,7560,7560,7560,7560,176
|
|
20231201,143700,720291970,7560,7560,7560,7560,537
|
|
20231201,143600,716232250,7570,7560,7570,7560,155
|
|
20231201,143500,715060440,7560,7570,7570,7560,197
|
|
20231201,143400,713570030,7560,7560,7570,7560,206
|
|
20231201,143300,712012450,7570,7570,7570,7560,197
|
|
20231201,143200,710522780,7560,7560,7560,7560,196
|
|
20231201,143100,709041020,7570,7560,7570,7560,93
|
|
20231201,143000,708337890,7570,7560,7570,7560,137
|
|
20231201,142900,707302150,7560,7560,7560,7560,217
|
|
20231201,142800,705661630,7570,7560,7570,7560,79
|
|
20231201,142700,705064040,7560,7570,7570,7560,115
|
|
20231201,142600,704193930,7570,7560,7570,7560,88
|
|
20231201,142500,703528210,7560,7560,7570,7560,476
|
|
20231201,142400,699929640,7570,7560,7570,7560,459
|
|
20231201,142300,696459170,7560,7560,7560,7560,88
|
|
20231201,142200,695793890,7560,7560,7560,7560,154
|
|
20231201,142100,694629650,7570,7570,7570,7570,182
|
|
20231201,142000,693251910,7580,7550,7580,7550,836
|
|
20231201,141900,686931070,7550,7560,7560,7550,166
|
|
20231201,141800,685676550,7560,7560,7560,7560,116
|
|
20231201,141700,684799590,7560,7570,7570,7560,640
|
|
20231201,141600,679959490,7560,7560,7570,7560,222
|
|
20231201,141500,678280860,7560,7560,7570,7560,223
|
|
20231201,141400,676594920,7570,7560,7570,7560,144
|
|
20231201,141300,675505280,7560,7570,7570,7560,1246
|
|
20231201,141200,666073250,7580,7570,7580,7570,96
|
|
20231201,141100,665346510,7580,7580,7580,7580,1566
|
|
20231201,141000,653476230,7580,7590,7590,7580,1192
|
|
20231201,140900,644430300,7600,7600,7600,7590,1510
|
|
20231201,140800,632958540,7590,7590,7600,7590,200
|
|
20231201,140700,631440520,7600,7600,7600,7590,2978
|
|
20231201,140600,608808160,7610,7600,7610,7600,46
|
|
20231201,140500,608458540,7600,7610,7610,7600,304
|
|
20231201,140400,606147510,7610,7620,7620,7610,2980
|
|
20231201,140300,583464250,7620,7620,7630,7620,766
|
|
20231201,140200,577627310,7620,7620,7620,7620,189
|
|
20231201,140100,576187130,7630,7630,7630,7630,244
|
|
20231201,140000,574325410,7640,7630,7640,7630,45
|
|
20231201,135900,573982050,7630,7640,7640,7630,156
|
|
20231201,135800,572791740,7650,7650,7650,7650,0
|
|
20231201,135700,572791740,7650,7650,7650,7650,0
|
|
20231201,135600,572791740,7650,7650,7650,7650,0
|
|
20231201,135500,572791740,7650,7640,7650,7640,11
|
|
20231201,135400,572707690,7640,7640,7640,7640,75
|
|
20231201,135300,572134690,7640,7640,7640,7640,20
|
|
20231201,135200,571981890,7640,7640,7640,7640,50
|
|
20231201,135100,571599890,7640,7640,7640,7640,0
|
|
20231201,135000,571599890,7640,7640,7640,7640,1
|
|
20231201,134900,571592250,7630,7630,7630,7630,0
|
|
20231201,134800,571592250,7630,7640,7640,7630,110
|
|
20231201,134700,570752850,7630,7630,7630,7630,0
|
|
20231201,134600,570752850,7630,7630,7630,7630,2
|
|
20231201,134500,570737590,7630,7630,7630,7630,561
|
|
20231201,134400,566457160,7630,7630,7630,7630,0
|
|
20231201,134300,566457160,7630,7630,7630,7630,0
|
|
20231201,134200,566457160,7630,7640,7640,7630,68
|
|
20231201,134100,565938250,7640,7640,7640,7640,0
|
|
20231201,134000,565938250,7640,7640,7640,7640,0
|
|
20231201,133900,565938250,7640,7640,7640,7640,0
|
|
20231201,133800,565938250,7640,7640,7640,7640,4
|
|
20231201,133700,565907690,7640,7640,7640,7640,0
|
|
20231201,133600,565907690,7640,7640,7640,7640,0
|
|
20231201,133500,565907690,7640,7640,7640,7640,133
|
|
20231201,133400,564891570,7650,7650,7650,7650,125
|
|
20231201,133300,563935320,7650,7650,7650,7650,6
|
|
20231201,133200,563889420,7650,7650,7650,7650,11
|
|
20231201,133100,563805270,7650,7650,7650,7650,0
|
|
20231201,133000,563805270,7650,7650,7650,7650,0
|
|
20231201,132900,563805270,7650,7650,7650,7650,2
|
|
20231201,132800,563789970,7650,7650,7650,7650,0
|
|
20231201,132700,563789970,7650,7650,7650,7650,1
|
|
20231201,132600,563782320,7620,7620,7620,7620,0
|
|
20231201,132500,563782320,7620,7620,7620,7620,0
|
|
20231201,132400,563782320,7620,7620,7620,7620,0
|
|
20231201,132300,563782320,7620,7620,7620,7620,0
|
|
20231201,132200,563782320,7620,7620,7620,7620,0
|
|
20231201,132100,563782320,7620,7620,7620,7620,0
|
|
20231201,132000,563782320,7620,7630,7630,7620,19
|
|
20231201,131900,563637470,7650,7650,7650,7650,0
|
|
20231201,131800,563637470,7650,7650,7650,7650,0
|
|
20231201,131700,563637470,7650,7650,7650,7650,0
|
|
20231201,131600,563637470,7650,7650,7650,7650,0
|
|
20231201,131500,563637470,7650,7650,7650,7650,0
|
|
20231201,131400,563637470,7650,7650,7650,7650,0
|
|
20231201,131300,563637470,7650,7650,7650,7650,0
|
|
20231201,131200,563637470,7650,7650,7650,7650,0
|
|
20231201,131100,563637470,7650,7650,7650,7650,0
|
|
20231201,131000,563637470,7650,7650,7650,7650,25
|
|
20231201,130900,563446220,7650,7620,7650,7620,12
|
|
20231201,130800,563354720,7620,7620,7620,7620,0
|
|
20231201,130700,563354720,7620,7620,7620,7620,0
|
|
20231201,130600,563354720,7620,7620,7620,7620,0
|
|
20231201,130500,563354720,7620,7640,7640,7620,341
|
|
20231201,130400,560755860,7630,7630,7650,7630,1290
|
|
20231201,130300,550909780,7670,7670,7670,7670,0
|
|
20231201,130200,550909780,7670,7670,7670,7670,100
|
|
20231201,130100,550142780,7670,7670,7670,7670,2
|
|
20231201,130000,550127440,7670,7670,7670,7670,0
|
|
20231201,125900,550127440,7670,7670,7670,7670,0
|
|
20231201,125800,550127440,7670,7670,7670,7670,0
|
|
20231201,125700,550127440,7670,7670,7670,7670,0
|
|
20231201,125600,550127440,7670,7670,7670,7670,0
|
|
20231201,125500,550127440,7670,7670,7670,7670,0
|
|
20231201,125400,550127440,7670,7670,7670,7670,0
|
|
20231201,125300,550127440,7670,7670,7670,7670,0
|
|
20231201,125200,550127440,7670,7670,7670,7670,0
|
|
20231201,125100,550127440,7670,7670,7670,7670,0
|
|
20231201,125000,550127440,7670,7670,7670,7670,0
|
|
20231201,124900,550127440,7670,7670,7670,7670,0
|
|
20231201,124800,550127440,7670,7670,7670,7670,0
|
|
20231201,124700,550127440,7670,7670,7670,7670,0
|
|
20231201,124600,550127440,7670,7660,7670,7660,14
|
|
20231201,124500,550020190,7660,7640,7660,7640,98
|
|
20231201,124400,549271450,7650,7650,7650,7650,2
|
|
20231201,124300,549256150,7650,7650,7650,7650,703
|
|
20231201,124200,543878200,7650,7650,7650,7650,0
|
|
20231201,124100,543878200,7650,7650,7650,7650,5
|
|
20231201,124000,543839950,7670,7670,7670,7670,0
|
|
20231201,123900,543839950,7670,7620,7670,7610,4501
|
|
20231201,123800,509537940,7630,7620,7630,7620,196
|
|
20231201,123700,508043460,7630,7630,7630,7630,2
|
|
20231201,123600,508028200,7630,7630,7630,7630,50
|
|
20231201,123500,507646700,7630,7620,7630,7620,203
|
|
20231201,123400,506099810,7630,7630,7630,7630,0
|
|
20231201,123300,506099810,7630,7630,7630,7630,2
|
|
20231201,123200,506084550,7630,7630,7630,7630,3
|
|
20231201,123100,506061660,7630,7630,7630,7630,0
|
|
20231201,123000,506061660,7630,7630,7630,7630,7
|
|
20231201,122900,506008250,7630,7630,7630,7630,3
|
|
20231201,122800,505985360,7620,7620,7620,7620,0
|
|
20231201,122700,505985360,7620,7630,7630,7620,100
|
|
20231201,122600,505223300,7640,7640,7640,7640,0
|
|
20231201,122500,505223300,7640,7640,7640,7640,50
|
|
20231201,122400,504841300,7640,7640,7640,7640,0
|
|
20231201,122300,504841300,7640,7640,7640,7640,0
|
|
20231201,122200,504841300,7640,7640,7640,7640,2
|
|
20231201,122100,504826020,7640,7640,7640,7640,2
|
|
20231201,122000,504810740,7640,7640,7640,7640,2
|
|
20231201,121900,504795460,7640,7640,7640,7640,2
|
|
20231201,121800,504780180,7640,7640,7640,7640,0
|
|
20231201,121700,504780180,7640,7640,7640,7640,2
|
|
20231201,121600,504764900,7640,7640,7640,7640,0
|
|
20231201,121500,504764900,7640,7640,7640,7640,1
|
|
20231201,121400,504757260,7620,7620,7620,7620,0
|
|
20231201,121300,504757260,7620,7620,7620,7620,0
|
|
20231201,121200,504757260,7620,7620,7620,7620,0
|
|
20231201,121100,504757260,7620,7620,7620,7620,0
|
|
20231201,121000,504757260,7620,7620,7620,7620,0
|
|
20231201,120900,504757260,7620,7620,7620,7620,0
|
|
20231201,120800,504757260,7620,7640,7640,7620,779
|
|
20231201,120700,498812240,7640,7640,7640,7640,0
|
|
20231201,120600,498812240,7640,7640,7640,7640,0
|
|
20231201,120500,498812240,7640,7640,7640,7640,0
|
|
20231201,120400,498812240,7640,7640,7640,7640,0
|
|
20231201,120300,498812240,7640,7640,7640,7640,242
|
|
20231201,120200,496963360,7650,7650,7650,7650,0
|
|
20231201,120100,496963360,7650,7650,7650,7650,0
|
|
20231201,120000,496963360,7650,7650,7650,7650,151
|
|
20231201,115900,495808210,7650,7650,7650,7650,0
|
|
20231201,115800,495808210,7650,7650,7650,7650,50
|
|
20231201,115700,495425710,7650,7650,7650,7650,0
|
|
20231201,115600,495425710,7650,7650,7650,7650,2
|
|
20231201,115500,495410410,7650,7650,7650,7650,10
|
|
20231201,115400,495333910,7660,7660,7660,7660,0
|
|
20231201,115300,495333910,7660,7660,7660,7660,0
|
|
20231201,115200,495333910,7660,7660,7660,7660,0
|
|
20231201,115100,495333910,7660,7660,7660,7660,0
|
|
20231201,115000,495333910,7660,7660,7660,7660,2
|
|
20231201,114900,495318590,7660,7660,7660,7660,0
|
|
20231201,114800,495318590,7660,7660,7660,7660,0
|
|
20231201,114700,495318590,7660,7660,7660,7660,0
|
|
20231201,114600,495318590,7660,7660,7660,7660,0
|
|
20231201,114500,495318590,7660,7660,7660,7660,100
|
|
20231201,114400,494552590,7650,7650,7650,7650,500
|
|
20231201,114300,490727590,7650,7650,7650,7650,0
|
|
20231201,114200,490727590,7650,7650,7650,7650,8
|
|
20231201,114100,490666390,7650,7650,7650,7650,0
|
|
20231201,114000,490666390,7650,7650,7650,7650,1
|
|
20231201,113900,490658740,7640,7640,7640,7640,0
|
|
20231201,113800,490658740,7640,7640,7640,7640,0
|
|
20231201,113700,490658740,7640,7640,7640,7640,0
|
|
20231201,113600,490658740,7640,7640,7640,7640,300
|
|
20231201,113500,488366740,7640,7640,7640,7640,0
|
|
20231201,113400,488366740,7640,7640,7640,7640,0
|
|
20231201,113300,488366740,7640,7640,7640,7640,0
|
|
20231201,113200,488366740,7640,7640,7640,7640,0
|
|
20231201,113100,488366740,7640,7640,7640,7640,350
|
|
20231201,113000,485692740,7650,7650,7650,7650,0
|
|
20231201,112900,485692740,7650,7650,7650,7650,0
|
|
20231201,112800,485692740,7650,7650,7650,7650,0
|
|
20231201,112700,485692740,7650,7650,7650,7650,1
|
|
20231201,112600,485685090,7640,7640,7640,7640,1072
|
|
20231201,112500,477495010,7620,7630,7630,7620,2010
|
|
20231201,112400,462167760,7650,7650,7650,7650,0
|
|
20231201,112300,462167760,7650,7650,7650,7650,65
|
|
20231201,112200,461670510,7650,7650,7650,7650,1
|
|
20231201,112100,461662860,7650,7660,7660,7650,107
|
|
20231201,112000,460844210,7660,7660,7660,7660,0
|
|
20231201,111900,460844210,7660,7660,7660,7660,0
|
|
20231201,111800,460844210,7660,7660,7660,7660,0
|
|
20231201,111700,460844210,7660,7650,7660,7630,1976
|
|
20231201,111600,445745830,7680,7680,7680,7680,0
|
|
20231201,111500,445745830,7680,7680,7680,7680,0
|
|
20231201,111400,445745830,7680,7680,7680,7680,1
|
|
20231201,111300,445738150,7650,7650,7650,7650,0
|
|
20231201,111200,445738150,7650,7650,7650,7650,0
|
|
20231201,111100,445738150,7650,7650,7650,7650,0
|
|
20231201,111000,445738150,7650,7650,7650,7650,0
|
|
20231201,110900,445738150,7650,7660,7660,7650,60
|
|
20231201,110800,445278800,7650,7650,7650,7650,0
|
|
20231201,110700,445278800,7650,7650,7650,7650,0
|
|
20231201,110600,445278800,7650,7650,7650,7650,0
|
|
20231201,110500,445278800,7650,7650,7650,7650,0
|
|
20231201,110400,445278800,7650,7650,7650,7650,0
|
|
20231201,110300,445278800,7650,7650,7650,7650,2
|
|
20231201,110200,445263500,7650,7650,7650,7650,0
|
|
20231201,110100,445263500,7650,7650,7650,7650,160
|
|
20231201,110000,444039500,7660,7660,7660,7660,0
|
|
20231201,105900,444039500,7660,7660,7660,7660,623
|
|
20231201,105800,439267320,7660,7660,7660,7660,150
|
|
20231201,105700,438118320,7660,7660,7660,7660,0
|
|
20231201,105600,438118320,7660,7660,7660,7660,100
|
|
20231201,105500,437352320,7630,7630,7630,7630,0
|
|
20231201,105400,437352320,7630,7630,7630,7630,0
|
|
20231201,105300,437352320,7630,7630,7630,7630,0
|
|
20231201,105200,437352320,7630,7630,7630,7630,0
|
|
20231201,105100,437352320,7630,7630,7640,7630,222
|
|
20231201,105000,435656330,7630,7670,7670,7630,1071
|
|
20231201,104900,427467420,7690,7690,7690,7690,1
|
|
20231201,104800,427459730,7690,7690,7690,7690,0
|
|
20231201,104700,427459730,7690,7690,7690,7690,0
|
|
20231201,104600,427459730,7690,7660,7690,7660,64
|
|
20231201,104500,426969430,7660,7650,7660,7650,2545
|
|
20231201,104400,407497470,7660,7670,7670,7660,1226
|
|
20231201,104300,398099640,7700,7700,7700,7700,5
|
|
20231201,104200,398061140,7700,7700,7700,7680,1027
|
|
20231201,104100,390162380,7720,7720,7720,7720,5
|
|
20231201,104000,390123780,7700,7700,7700,7700,0
|
|
20231201,103900,390123780,7700,7700,7700,7700,0
|
|
20231201,103800,390123780,7700,7700,7700,7700,500
|
|
20231201,103700,386273780,7700,7710,7710,7700,886
|
|
20231201,103600,379451150,7690,7700,7700,7690,1000
|
|
20231201,103500,371761050,7700,7700,7700,7700,0
|
|
20231201,103400,371761050,7700,7700,7700,7700,0
|
|
20231201,103300,371761050,7700,7700,7700,7700,669
|
|
20231201,103200,366609750,7700,7680,7710,7680,1879
|
|
20231201,103100,352169150,7680,7680,7680,7680,1
|
|
20231201,103000,352161470,7680,7680,7680,7680,11
|
|
20231201,102900,352076990,7690,7690,7690,7690,16
|
|
20231201,102800,351953950,7680,7680,7680,7680,20
|
|
20231201,102700,351800350,7690,7680,7690,7670,812
|
|
20231201,102600,345556230,7680,7680,7680,7680,83
|
|
20231201,102500,344918790,7670,7670,7670,7670,100
|
|
20231201,102400,344151790,7680,7680,7690,7680,952
|
|
20231201,102300,336840380,7680,7690,7700,7680,1222
|
|
20231201,102200,327454970,7710,7710,7710,7710,7
|
|
20231201,102100,327401000,7710,7720,7720,7690,606
|
|
20231201,102000,322734320,7730,7700,7790,7700,7080
|
|
20231201,101900,267911700,7680,7720,7720,7680,3162
|
|
20231201,101800,243564740,7700,7750,7750,7700,2032
|
|
20231201,101700,227901000,7740,7690,7750,7690,3163
|
|
20231201,101600,203540360,7690,7680,7690,7680,424
|
|
20231201,101500,200281920,7680,7680,7680,7680,18
|
|
20231201,101400,200143680,7680,7680,7680,7680,774
|
|
20231201,101300,194199360,7680,7630,7680,7630,3469
|
|
20231201,101200,167665400,7630,7630,7630,7630,1931
|
|
20231201,101100,152931870,7620,7610,7620,7610,400
|
|
20231201,101000,149886470,7610,7610,7610,7610,0
|
|
20231201,100900,149886470,7610,7620,7620,7610,50
|
|
20231201,100800,149505670,7620,7630,7630,7620,22
|
|
20231201,100700,149338010,7630,7630,7630,7630,524
|
|
20231201,100600,145339890,7640,7640,7640,7640,15
|
|
20231201,100500,145225290,7640,7640,7640,7640,530
|
|
20231201,100400,141176090,7660,7660,7660,7660,35
|
|
20231201,100300,140907990,7630,7640,7640,7630,800
|
|
20231201,100200,134796740,7640,7640,7640,7640,500
|
|
20231201,100100,130976740,7650,7670,7670,7640,2138
|
|
20231201,100000,114629810,7670,7670,7670,7670,0
|
|
20231201,095900,114629810,7670,7670,7670,7670,0
|
|
20231201,095800,114629810,7670,7680,7680,7670,200
|
|
20231201,095700,113094810,7690,7690,7690,7690,0
|
|
20231201,095600,113094810,7690,7690,7690,7690,0
|
|
20231201,095500,113094810,7690,7690,7690,7690,0
|
|
20231201,095400,113094810,7690,7690,7690,7690,11
|
|
20231201,095300,113010220,7690,7690,7690,7690,0
|
|
20231201,095200,113010220,7690,7690,7690,7690,0
|
|
20231201,095100,113010220,7690,7690,7690,7690,1
|
|
20231201,095000,113002530,7690,7690,7690,7690,0
|
|
20231201,094900,113002530,7690,7690,7690,7690,0
|
|
20231201,094800,113002530,7690,7690,7690,7690,99
|
|
20231201,094700,112241220,7690,7690,7690,7690,0
|
|
20231201,094600,112241220,7690,7690,7690,7690,0
|
|
20231201,094500,112241220,7690,7690,7690,7690,708
|
|
20231201,094400,106796700,7690,7660,7690,7650,1024
|
|
20231201,094300,98944410,7670,7670,7670,7660,12
|
|
20231201,094200,98852470,7670,7670,7670,7670,1
|
|
20231201,094100,98844800,7670,7670,7670,7640,2103
|
|
20231201,094000,82755490,7670,7670,7670,7670,20
|
|
20231201,093900,82602090,7670,7670,7670,7670,0
|
|
20231201,093800,82602090,7670,7670,7670,7670,0
|
|
20231201,093700,82602090,7670,7670,7670,7670,0
|
|
20231201,093600,82602090,7670,7670,7670,7670,0
|
|
20231201,093500,82602090,7670,7680,7680,7660,866
|
|
20231201,093400,75966050,7680,7680,7690,7670,208
|
|
20231201,093300,74369140,7660,7660,7660,7660,0
|
|
20231201,093200,74369140,7660,7680,7680,7660,700
|
|
20231201,093100,69002260,7690,7700,7700,7690,43
|
|
20231201,093000,68671310,7720,7720,7720,7720,0
|
|
20231201,092900,68671310,7720,7700,7720,7700,277
|
|
20231201,092800,66534410,7690,7680,7690,7680,967
|
|
20231201,092700,59098950,7680,7670,7680,7670,500
|
|
20231201,092600,55262950,7660,7680,7680,7660,877
|
|
20231201,092500,48534420,7680,7680,7680,7680,0
|
|
20231201,092400,48534420,7680,7680,7680,7680,0
|
|
20231201,092300,48534420,7680,7680,7680,7680,45
|
|
20231201,092200,48188820,7680,7690,7690,7680,500
|
|
20231201,092100,44348460,7690,7690,7690,7690,2
|
|
20231201,092000,44333080,7680,7710,7710,7680,902
|
|
20231201,091900,37405660,7710,7710,7710,7710,0
|
|
20231201,091800,37405660,7710,7690,7710,7680,229
|
|
20231201,091700,35645580,7690,7700,7700,7690,12
|
|
20231201,091600,35553280,7700,7710,7710,7700,306
|
|
20231201,091500,33196080,7710,7710,7710,7710,199
|
|
20231201,091400,31661790,7710,7710,7710,7710,16
|
|
20231201,091300,31538430,7710,7730,7730,7710,563
|
|
20231201,091200,27197220,7730,7740,7740,7730,49
|
|
20231201,091100,26818020,7690,7690,7690,7690,5
|
|
20231201,091000,26779570,7700,7700,7700,7700,0
|
|
20231201,090900,26779570,7700,7700,7700,7700,184
|
|
20231201,090800,25362770,7690,7690,7690,7690,0
|
|
20231201,090700,25362770,7690,7690,7690,7690,239
|
|
20231201,090600,23524860,7690,7690,7690,7690,77
|
|
20231201,090500,22932730,7690,7690,7690,7690,262
|
|
20231201,090400,20917950,7690,7740,7740,7690,1991
|
|
20231201,090300,5571300,7750,7750,7750,7750,0
|
|
20231201,090200,5571300,7750,7740,7750,7740,64
|
|
20231201,090100,5075640,7730,7730,7730,7730,96
|
|
20231201,090000,4333560,7800,7720,7800,7720,561
|