579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,183500,1198190530,10300,10300,10300,10300,0
|
|
20231201,183400,1198190530,10300,10300,10300,10300,0
|
|
20231201,183300,1198190530,10300,10300,10300,10300,0
|
|
20231201,183200,1198190530,10300,10300,10300,10300,0
|
|
20231201,183100,1198190530,10300,10300,10300,10300,0
|
|
20231201,183000,1198190530,10300,10300,10300,10300,0
|
|
20231201,182900,1198190530,10300,10300,10300,10300,0
|
|
20231201,182800,1198190530,10300,10300,10300,10300,0
|
|
20231201,182700,1198190530,10300,10300,10300,10300,0
|
|
20231201,182600,1198190530,10300,10300,10300,10300,0
|
|
20231201,182500,1198190530,10300,10300,10300,10300,0
|
|
20231201,182400,1198190530,10300,10300,10300,10300,0
|
|
20231201,182300,1198190530,10300,10300,10300,10300,0
|
|
20231201,182200,1198190530,10300,10300,10300,10300,0
|
|
20231201,182100,1198190530,10300,10300,10300,10300,0
|
|
20231201,182000,1198190530,10300,10300,10300,10300,0
|
|
20231201,181900,1198190530,10300,10300,10300,10300,0
|
|
20231201,181800,1198190530,10300,10300,10300,10300,0
|
|
20231201,181700,1198190530,10300,10300,10300,10300,0
|
|
20231201,181600,1198190530,10300,10300,10300,10300,0
|
|
20231201,181500,1198190530,10300,10300,10300,10300,0
|
|
20231201,181400,1198190530,10300,10300,10300,10300,0
|
|
20231201,181300,1198190530,10300,10300,10300,10300,0
|
|
20231201,181200,1198190530,10300,10300,10300,10300,0
|
|
20231201,181100,1198190530,10300,10300,10300,10300,0
|
|
20231201,181000,1198190530,10300,10300,10300,10300,0
|
|
20231201,180900,1198190530,10300,10300,10300,10300,0
|
|
20231201,180800,1198190530,10300,10300,10300,10300,0
|
|
20231201,180700,1198190530,10300,10300,10300,10300,0
|
|
20231201,180600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,180500,1198190530,10300,10300,10300,10300,0
|
|
20231201,180400,1198190530,10300,10300,10300,10300,0
|
|
20231201,180300,1198190530,10300,10300,10300,10300,0
|
|
20231201,180200,1198190530,10300,10300,10300,10300,0
|
|
20231201,180100,1198190530,10300,10300,10300,10300,0
|
|
20231201,180000,1198190530,10300,10300,10300,10300,0
|
|
20231201,175900,1198190530,10300,10300,10300,10300,0
|
|
20231201,175800,1198190530,10300,10300,10300,10300,0
|
|
20231201,175700,1198190530,10300,10300,10300,10300,0
|
|
20231201,175600,1198190530,10300,10300,10300,10300,0
|
|
20231201,175500,1198190530,10300,10300,10300,10300,0
|
|
20231201,175400,1198190530,10300,10300,10300,10300,0
|
|
20231201,175300,1198190530,10300,10300,10300,10300,0
|
|
20231201,175200,1198190530,10300,10300,10300,10300,0
|
|
20231201,175100,1198190530,10300,10300,10300,10300,0
|
|
20231201,175000,1198190530,10300,10300,10300,10300,0
|
|
20231201,174900,1198190530,10300,10300,10300,10300,0
|
|
20231201,174800,1198190530,10300,10300,10300,10300,0
|
|
20231201,174700,1198190530,10300,10300,10300,10300,0
|
|
20231201,174600,1198190530,10300,10300,10300,10300,0
|
|
20231201,174500,1198190530,10300,10300,10300,10300,0
|
|
20231201,174400,1198190530,10300,10300,10300,10300,0
|
|
20231201,174300,1198190530,10300,10300,10300,10300,0
|
|
20231201,174200,1198190530,10300,10300,10300,10300,0
|
|
20231201,174100,1198190530,10300,10300,10300,10300,0
|
|
20231201,174000,1198190530,10300,10300,10300,10300,0
|
|
20231201,173900,1198190530,10300,10300,10300,10300,0
|
|
20231201,173800,1198190530,10300,10300,10300,10300,0
|
|
20231201,173700,1198190530,10300,10300,10300,10300,0
|
|
20231201,173600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,173500,1198190530,10300,10300,10300,10300,0
|
|
20231201,173400,1198190530,10300,10300,10300,10300,0
|
|
20231201,173300,1198190530,10300,10300,10300,10300,0
|
|
20231201,173200,1198190530,10300,10300,10300,10300,0
|
|
20231201,173100,1198190530,10300,10300,10300,10300,0
|
|
20231201,173000,1198190530,10300,10300,10300,10300,0
|
|
20231201,172900,1198190530,10300,10300,10300,10300,0
|
|
20231201,172800,1198190530,10300,10300,10300,10300,0
|
|
20231201,172700,1198190530,10300,10300,10300,10300,0
|
|
20231201,172600,1198190530,10300,10300,10300,10300,0
|
|
20231201,172500,1198190530,10300,10300,10300,10300,0
|
|
20231201,172400,1198190530,10300,10300,10300,10300,0
|
|
20231201,172300,1198190530,10300,10300,10300,10300,0
|
|
20231201,172200,1198190530,10300,10300,10300,10300,0
|
|
20231201,172100,1198190530,10300,10300,10300,10300,0
|
|
20231201,172000,1198190530,10300,10300,10300,10300,0
|
|
20231201,171900,1198190530,10300,10300,10300,10300,0
|
|
20231201,171800,1198190530,10300,10300,10300,10300,0
|
|
20231201,171700,1198190530,10300,10300,10300,10300,0
|
|
20231201,171600,1198190530,10300,10300,10300,10300,0
|
|
20231201,171500,1198190530,10300,10300,10300,10300,0
|
|
20231201,171400,1198190530,10300,10300,10300,10300,0
|
|
20231201,171300,1198190530,10300,10300,10300,10300,0
|
|
20231201,171200,1198190530,10300,10300,10300,10300,0
|
|
20231201,171100,1198190530,10300,10300,10300,10300,0
|
|
20231201,171000,1198190530,10300,10300,10300,10300,0
|
|
20231201,170900,1198190530,10300,10300,10300,10300,0
|
|
20231201,170800,1198190530,10300,10300,10300,10300,0
|
|
20231201,170700,1198190530,10300,10300,10300,10300,0
|
|
20231201,170600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,170500,1198190530,10300,10300,10300,10300,0
|
|
20231201,170400,1198190530,10300,10300,10300,10300,0
|
|
20231201,170300,1198190530,10300,10300,10300,10300,0
|
|
20231201,170200,1198190530,10300,10300,10300,10300,0
|
|
20231201,170100,1198190530,10300,10300,10300,10300,0
|
|
20231201,170000,1198190530,10300,10300,10300,10300,0
|
|
20231201,165900,1198190530,10300,10300,10300,10300,0
|
|
20231201,165800,1198190530,10300,10300,10300,10300,0
|
|
20231201,165700,1198190530,10300,10300,10300,10300,0
|
|
20231201,165600,1198190530,10300,10300,10300,10300,0
|
|
20231201,165500,1198190530,10300,10300,10300,10300,0
|
|
20231201,165400,1198190530,10300,10300,10300,10300,0
|
|
20231201,165300,1198190530,10300,10300,10300,10300,0
|
|
20231201,165200,1198190530,10300,10300,10300,10300,0
|
|
20231201,165100,1198190530,10300,10300,10300,10300,0
|
|
20231201,165000,1198190530,10300,10300,10300,10300,0
|
|
20231201,164900,1198190530,10300,10300,10300,10300,0
|
|
20231201,164800,1198190530,10300,10300,10300,10300,0
|
|
20231201,164700,1198190530,10300,10300,10300,10300,0
|
|
20231201,164600,1198190530,10300,10300,10300,10300,0
|
|
20231201,164500,1198190530,10300,10300,10300,10300,0
|
|
20231201,164400,1198190530,10300,10300,10300,10300,0
|
|
20231201,164300,1198190530,10300,10300,10300,10300,0
|
|
20231201,164200,1198190530,10300,10300,10300,10300,0
|
|
20231201,164100,1198190530,10300,10300,10300,10300,0
|
|
20231201,164000,1198190530,10300,10300,10300,10300,0
|
|
20231201,163900,1198190530,10300,10300,10300,10300,0
|
|
20231201,163800,1198190530,10300,10300,10300,10300,0
|
|
20231201,163700,1198190530,10300,10300,10300,10300,0
|
|
20231201,163600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,163500,1198190530,10300,10300,10300,10300,0
|
|
20231201,163400,1198190530,10300,10300,10300,10300,0
|
|
20231201,163300,1198190530,10300,10300,10300,10300,0
|
|
20231201,163200,1198190530,10300,10300,10300,10300,0
|
|
20231201,163100,1198190530,10300,10300,10300,10300,0
|
|
20231201,163000,1198190530,10300,10300,10300,10300,0
|
|
20231201,162900,1198190530,10300,10300,10300,10300,0
|
|
20231201,162800,1198190530,10300,10300,10300,10300,0
|
|
20231201,162700,1198190530,10300,10300,10300,10300,0
|
|
20231201,162600,1198190530,10300,10300,10300,10300,0
|
|
20231201,162500,1198190530,10300,10300,10300,10300,0
|
|
20231201,162400,1198190530,10300,10300,10300,10300,0
|
|
20231201,162300,1198190530,10300,10300,10300,10300,0
|
|
20231201,162200,1198190530,10300,10300,10300,10300,0
|
|
20231201,162100,1198190530,10300,10300,10300,10300,0
|
|
20231201,162000,1198190530,10300,10300,10300,10300,0
|
|
20231201,161900,1198190530,10300,10300,10300,10300,0
|
|
20231201,161800,1198190530,10300,10300,10300,10300,0
|
|
20231201,161700,1198190530,10300,10300,10300,10300,0
|
|
20231201,161600,1198190530,10300,10300,10300,10300,0
|
|
20231201,161500,1198190530,10300,10300,10300,10300,0
|
|
20231201,161400,1198190530,10300,10300,10300,10300,0
|
|
20231201,161300,1198190530,10300,10300,10300,10300,0
|
|
20231201,161200,1198190530,10300,10300,10300,10300,0
|
|
20231201,161100,1198190530,10300,10300,10300,10300,0
|
|
20231201,161000,1198190530,10300,10300,10300,10300,0
|
|
20231201,160900,1198190530,10300,10300,10300,10300,0
|
|
20231201,160800,1198190530,10300,10300,10300,10300,0
|
|
20231201,160700,1198190530,10300,10300,10300,10300,0
|
|
20231201,160600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,160500,1198190530,10300,10300,10300,10300,0
|
|
20231201,160400,1198190530,10300,10300,10300,10300,0
|
|
20231201,160300,1198190530,10300,10300,10300,10300,0
|
|
20231201,160200,1198190530,10300,10300,10300,10300,0
|
|
20231201,160100,1198190530,10300,10300,10300,10300,0
|
|
20231201,160000,1198190530,10300,10300,10300,10300,0
|
|
20231201,155900,1198190530,10300,10300,10300,10300,0
|
|
20231201,155800,1198190530,10300,10300,10300,10300,0
|
|
20231201,155700,1198190530,10300,10300,10300,10300,0
|
|
20231201,155600,1198190530,10300,10300,10300,10300,0
|
|
20231201,155500,1198190530,10300,10300,10300,10300,0
|
|
20231201,155400,1198190530,10300,10300,10300,10300,0
|
|
20231201,155300,1198190530,10300,10300,10300,10300,0
|
|
20231201,155200,1198190530,10300,10300,10300,10300,0
|
|
20231201,155100,1198190530,10300,10300,10300,10300,0
|
|
20231201,155000,1198190530,10300,10300,10300,10300,0
|
|
20231201,154900,1198190530,10300,10300,10300,10300,0
|
|
20231201,154800,1198190530,10300,10300,10300,10300,0
|
|
20231201,154700,1198190530,10300,10300,10300,10300,0
|
|
20231201,154600,1198190530,10300,10300,10300,10300,0
|
|
20231201,154500,1198190530,10300,10300,10300,10300,0
|
|
20231201,154400,1198190530,10300,10300,10300,10300,0
|
|
20231201,154300,1198190530,10300,10300,10300,10300,0
|
|
20231201,154200,1198190530,10300,10300,10300,10300,0
|
|
20231201,154100,1198190530,10300,10300,10300,10300,0
|
|
20231201,154000,1198190530,10300,10300,10300,10300,0
|
|
20231201,153900,1198190530,10300,10300,10300,10300,0
|
|
20231201,153800,1198190530,10300,10300,10300,10300,0
|
|
20231201,153700,1198190530,10300,10300,10300,10300,0
|
|
20231201,153600,1198190530,10300,10300,10300,10300,4899
|
|
20231201,153500,1198190530,10300,10300,10300,10300,0
|
|
20231201,153400,1198190530,10300,10300,10300,10300,0
|
|
20231201,153300,1198190530,10300,10300,10300,10300,0
|
|
20231201,153200,1198190530,10300,10300,10300,10300,0
|
|
20231201,153100,1198190530,10300,10300,10300,10300,0
|
|
20231201,153000,1198190530,10300,10300,10300,10300,4899
|
|
20231201,152900,1147730830,10260,10260,10260,10260,0
|
|
20231201,152800,1147730830,10260,10260,10260,10260,0
|
|
20231201,152700,1147730830,10260,10260,10260,10260,0
|
|
20231201,152600,1147730830,10260,10260,10260,10260,0
|
|
20231201,152500,1147730830,10260,10260,10260,10260,0
|
|
20231201,152400,1147730830,10260,10260,10260,10260,0
|
|
20231201,152300,1147730830,10260,10260,10260,10260,0
|
|
20231201,152200,1147730830,10260,10260,10260,10260,0
|
|
20231201,152100,1147730830,10260,10260,10260,10260,0
|
|
20231201,152000,1147730830,10260,10260,10260,10260,0
|
|
20231201,151900,1147730830,10260,10240,10260,10240,1194
|
|
20231201,151800,1135485910,10240,10240,10240,10240,254
|
|
20231201,151700,1132884950,10240,10240,10240,10240,36
|
|
20231201,151600,1132516310,10250,10240,10250,10240,131
|
|
20231201,151500,1131173570,10250,10250,10250,10250,408
|
|
20231201,151400,1126991570,10250,10240,10250,10240,20
|
|
20231201,151300,1126786680,10240,10250,10250,10240,145
|
|
20231201,151200,1125301830,10250,10240,10250,10240,87
|
|
20231201,151100,1124410910,10240,10250,10250,10240,320
|
|
20231201,151000,1121133910,10240,10250,10250,10240,207
|
|
20231201,150900,1119013130,10240,10250,10250,10240,65
|
|
20231201,150800,1118347230,10240,10240,10240,10240,37
|
|
20231201,150700,1117968350,10240,10240,10270,10240,733
|
|
20231201,150600,1110453610,10240,10240,10240,10240,97
|
|
20231201,150500,1109460330,10240,10240,10240,10240,0
|
|
20231201,150400,1109460330,10240,10240,10240,10230,1067
|
|
20231201,150300,1098534350,10240,10240,10240,10240,112
|
|
20231201,150200,1097387470,10240,10240,10240,10240,552
|
|
20231201,150100,1091734990,10240,10250,10250,10240,360
|
|
20231201,150000,1088047610,10250,10240,10250,10240,543
|
|
20231201,145900,1082482030,10240,10230,10240,10230,328
|
|
20231201,145800,1079126530,10230,10250,10250,10230,579
|
|
20231201,145700,1073198670,10250,10250,10250,10250,100
|
|
20231201,145600,1072173670,10250,10250,10250,10240,545
|
|
20231201,145500,1066587510,10240,10240,10240,10240,25
|
|
20231201,145400,1066331510,10240,10230,10240,10230,293
|
|
20231201,145300,1063333120,10230,10240,10240,10220,1650
|
|
20231201,145200,1046452810,10250,10250,10250,10250,3712
|
|
20231201,145100,1008404810,10250,10260,10260,10250,1903
|
|
20231201,145000,988898610,10260,10260,10260,10250,2749
|
|
20231201,144900,960721070,10260,10260,10270,10260,73
|
|
20231201,144800,959972080,10260,10260,10260,10260,80
|
|
20231201,144700,959151280,10260,10260,10260,10260,825
|
|
20231201,144600,950686780,10260,10260,10260,10260,459
|
|
20231201,144500,945977440,10270,10270,10270,10270,50
|
|
20231201,144400,945463940,10270,10270,10270,10270,6
|
|
20231201,144300,945402320,10270,10270,10270,10270,50
|
|
20231201,144200,944888820,10270,10270,10270,10260,208
|
|
20231201,144100,942754660,10270,10270,10270,10270,1
|
|
20231201,144000,942744390,10270,10270,10270,10270,9
|
|
20231201,143900,942651960,10270,10270,10270,10270,0
|
|
20231201,143800,942651960,10270,10270,10270,10270,1
|
|
20231201,143700,942641690,10260,10260,10260,10260,0
|
|
20231201,143600,942641690,10260,10280,10280,10260,225
|
|
20231201,143500,940332660,10260,10260,10260,10260,0
|
|
20231201,143400,940332660,10260,10260,10260,10260,76
|
|
20231201,143300,939552900,10260,10260,10260,10260,74
|
|
20231201,143200,938793660,10260,10260,10260,10260,775
|
|
20231201,143100,930842160,10260,10260,10260,10260,491
|
|
20231201,143000,925804500,10260,10260,10260,10260,669
|
|
20231201,142900,918940560,10260,10280,10280,10260,167
|
|
20231201,142800,917223920,10270,10270,10270,10270,121
|
|
20231201,142700,915981250,10280,10260,10280,10260,21
|
|
20231201,142600,915765610,10260,10260,10260,10260,65
|
|
20231201,142500,915098710,10280,10270,10280,10270,224
|
|
20231201,142400,912797130,10270,10270,10280,10270,112
|
|
20231201,142300,911646430,10280,10280,10280,10280,0
|
|
20231201,142200,911646430,10280,10270,10280,10270,74
|
|
20231201,142100,910885990,10270,10270,10270,10270,200
|
|
20231201,142000,908831990,10280,10280,10280,10280,200
|
|
20231201,141900,906775990,10280,10280,10280,10280,2
|
|
20231201,141800,906755430,10280,10280,10280,10280,17
|
|
20231201,141700,906580670,10270,10290,10290,10270,51
|
|
20231201,141600,906056880,10270,10270,10270,10270,149
|
|
20231201,141500,904526650,10290,10290,10290,10290,1
|
|
20231201,141400,904516360,10290,10290,10290,10290,400
|
|
20231201,141300,900400360,10260,10270,10280,10260,910
|
|
20231201,141200,891057220,10280,10270,10280,10270,26
|
|
20231201,141100,890790190,10290,10290,10290,10290,0
|
|
20231201,141000,890790190,10290,10290,10290,10290,107
|
|
20231201,140900,889689160,10290,10290,10290,10290,10
|
|
20231201,140800,889586260,10300,10300,10300,10300,0
|
|
20231201,140700,889586260,10300,10300,10300,10300,63
|
|
20231201,140600,888937360,10300,10300,10300,10300,15
|
|
20231201,140500,888782860,10300,10300,10300,10300,0
|
|
20231201,140400,888782860,10300,10300,10300,10300,0
|
|
20231201,140300,888782860,10300,10300,10300,10300,0
|
|
20231201,140200,888782860,10300,10300,10300,10300,51
|
|
20231201,140100,888257560,10270,10270,10270,10270,620
|
|
20231201,140000,881890160,10270,10280,10280,10270,328
|
|
20231201,135900,878521500,10260,10260,10260,10260,58
|
|
20231201,135800,877926420,10250,10270,10270,10250,3850
|
|
20231201,135700,838433980,10270,10280,10280,10270,1053
|
|
20231201,135600,827617720,10280,10310,10310,10280,600
|
|
20231201,135500,821446320,10320,10320,10320,10320,10
|
|
20231201,135400,821343120,10310,10310,10310,10310,149
|
|
20231201,135300,819806930,10290,10300,10300,10290,20
|
|
20231201,135200,819601020,10310,10310,10310,10310,100
|
|
20231201,135100,818570020,10310,10310,10310,10310,2
|
|
20231201,135000,818549400,10300,10300,10300,10300,10
|
|
20231201,134900,818446400,10280,10280,10280,10280,0
|
|
20231201,134800,818446400,10280,10290,10290,10280,582
|
|
20231201,134700,812463430,10280,10280,10280,10280,0
|
|
20231201,134600,812463430,10280,10280,10280,10280,200
|
|
20231201,134500,810407430,10290,10300,10300,10290,550
|
|
20231201,134400,804747720,10300,10300,10300,10300,200
|
|
20231201,134300,802687720,10300,10300,10300,10300,1
|
|
20231201,134200,802677420,10300,10300,10300,10300,8
|
|
20231201,134100,802595020,10300,10300,10300,10300,2
|
|
20231201,134000,802574420,10300,10300,10300,10300,1
|
|
20231201,133900,802564120,10280,10300,10300,10280,1000
|
|
20231201,133800,792274210,10300,10320,10320,10300,253
|
|
20231201,133700,789665600,10320,10320,10320,10320,0
|
|
20231201,133600,789665600,10320,10320,10320,10320,454
|
|
20231201,133500,784980320,10320,10320,10320,10320,250
|
|
20231201,133400,782400320,10320,10320,10320,10320,297
|
|
20231201,133300,779335280,10330,10330,10330,10330,2
|
|
20231201,133200,779314620,10320,10320,10320,10320,31
|
|
20231201,133100,778994700,10320,10320,10320,10320,660
|
|
20231201,133000,772183500,10330,10330,10330,10330,0
|
|
20231201,132900,772183500,10330,10330,10330,10330,10
|
|
20231201,132800,772080200,10300,10300,10300,10300,251
|
|
20231201,132700,769494900,10300,10310,10310,10300,67
|
|
20231201,132600,768804790,10330,10330,10330,10330,9
|
|
20231201,132500,768711820,10330,10330,10330,10330,11
|
|
20231201,132400,768598190,10340,10340,10340,10340,0
|
|
20231201,132300,768598190,10340,10280,10340,10280,96
|
|
20231201,132200,767611250,10280,10340,10340,10280,861
|
|
20231201,132100,758744000,10340,10340,10340,10340,8
|
|
20231201,132000,758661280,10300,10300,10300,10300,9
|
|
20231201,131900,758568580,10300,10310,10310,10300,386
|
|
20231201,131800,754590940,10350,10350,10350,10350,0
|
|
20231201,131700,754590940,10350,10350,10350,10350,0
|
|
20231201,131600,754590940,10350,10310,10350,10310,240
|
|
20231201,131500,752110540,10310,10310,10310,10310,200
|
|
20231201,131400,750048540,10320,10320,10320,10320,138
|
|
20231201,131300,748624380,10350,10320,10350,10320,145
|
|
20231201,131200,747126000,10320,10320,10330,10320,104
|
|
20231201,131100,746052690,10340,10350,10350,10340,701
|
|
20231201,131000,738797980,10350,10360,10360,10350,36
|
|
20231201,130900,738425030,10350,10350,10350,10350,36
|
|
20231201,130800,738052430,10350,10350,10350,10350,100
|
|
20231201,130700,737017430,10350,10350,10350,10350,237
|
|
20231201,130600,734564480,10340,10340,10340,10340,64
|
|
20231201,130500,733902720,10340,10340,10340,10340,0
|
|
20231201,130400,733902720,10340,10340,10340,10340,2
|
|
20231201,130300,733882040,10320,10330,10330,10320,233
|
|
20231201,130200,731476170,10330,10330,10330,10330,32
|
|
20231201,130100,731145610,10330,10330,10330,10330,179
|
|
20231201,130000,729296540,10330,10320,10330,10320,48
|
|
20231201,125900,728801170,10320,10320,10320,10320,60
|
|
20231201,125800,728181970,10320,10310,10320,10310,63
|
|
20231201,125700,727531860,10320,10330,10330,10320,47
|
|
20231201,125600,727046370,10310,10330,10330,10310,2
|
|
20231201,125500,727025730,10330,10330,10330,10330,150
|
|
20231201,125400,725476230,10330,10330,10330,10330,21
|
|
20231201,125300,725259300,10330,10330,10330,10330,8
|
|
20231201,125200,725176660,10330,10320,10330,10310,452
|
|
20231201,125100,720512330,10320,10310,10320,10310,231
|
|
20231201,125000,718128780,10320,10320,10320,10320,3
|
|
20231201,124900,718097820,10320,10310,10320,10310,169
|
|
20231201,124800,716354760,10320,10320,10320,10320,170
|
|
20231201,124700,714600360,10320,10330,10330,10320,29
|
|
20231201,124600,714300850,10320,10330,10330,10320,277
|
|
20231201,124500,711442190,10330,10330,10330,10330,11
|
|
20231201,124400,711328560,10330,10340,10340,10330,116
|
|
20231201,124300,710129780,10330,10330,10330,10330,0
|
|
20231201,124200,710129780,10330,10330,10330,10330,0
|
|
20231201,124100,710129780,10330,10340,10340,10330,334
|
|
20231201,124000,706679490,10340,10340,10340,10340,1
|
|
20231201,123900,706669150,10350,10350,10350,10350,0
|
|
20231201,123800,706669150,10350,10350,10350,10350,1
|
|
20231201,123700,706658800,10340,10340,10340,10340,336
|
|
20231201,123600,703184560,10340,10350,10350,10340,3
|
|
20231201,123500,703153520,10350,10340,10350,10340,71
|
|
20231201,123400,702418870,10340,10340,10340,10340,0
|
|
20231201,123300,702418870,10340,10350,10350,10340,206
|
|
20231201,123200,700287750,10350,10350,10350,10350,10
|
|
20231201,123100,700184250,10360,10360,10360,10360,1
|
|
20231201,123000,700173890,10360,10360,10360,10340,432
|
|
20231201,122900,695702670,10360,10360,10360,10360,150
|
|
20231201,122800,694148670,10350,10360,10360,10350,275
|
|
20231201,122700,691301840,10360,10360,10360,10360,0
|
|
20231201,122600,691301840,10360,10360,10360,10360,150
|
|
20231201,122500,689747840,10360,10350,10360,10350,212
|
|
20231201,122400,687552640,10350,10350,10350,10340,107
|
|
20231201,122300,686446240,10350,10350,10350,10350,241
|
|
20231201,122200,683951890,10340,10340,10340,10340,387
|
|
20231201,122100,679950310,10350,10360,10360,10350,143
|
|
20231201,122000,678470250,10370,10370,10370,10370,20
|
|
20231201,121900,678262850,10350,10350,10350,10350,65
|
|
20231201,121800,677590100,10350,10350,10350,10350,0
|
|
20231201,121700,677590100,10350,10350,10350,10350,0
|
|
20231201,121600,677590100,10350,10350,10350,10350,0
|
|
20231201,121500,677590100,10350,10350,10350,10350,3
|
|
20231201,121400,677559050,10350,10360,10360,10350,269
|
|
20231201,121300,674774890,10380,10380,10380,10380,0
|
|
20231201,121200,674774890,10380,10380,10380,10380,0
|
|
20231201,121100,674774890,10380,10380,10380,10380,1
|
|
20231201,121000,674764510,10340,10340,10340,10340,0
|
|
20231201,120900,674764510,10340,10350,10350,10340,20
|
|
20231201,120800,674557520,10360,10370,10370,10360,315
|
|
20231201,120700,671294110,10370,10370,10370,10370,0
|
|
20231201,120600,671294110,10370,10370,10370,10370,9
|
|
20231201,120500,671200780,10380,10380,10380,10380,0
|
|
20231201,120400,671200780,10380,10380,10380,10380,0
|
|
20231201,120300,671200780,10380,10380,10380,10380,101
|
|
20231201,120200,670152400,10380,10380,10380,10380,0
|
|
20231201,120100,670152400,10380,10380,10380,10380,1
|
|
20231201,120000,670142020,10370,10370,10370,10370,0
|
|
20231201,115900,670142020,10370,10370,10370,10370,0
|
|
20231201,115800,670142020,10370,10380,10380,10370,60
|
|
20231201,115700,669519720,10370,10360,10370,10360,975
|
|
20231201,115600,659409240,10360,10360,10360,10360,4
|
|
20231201,115500,659367800,10360,10360,10360,10360,3
|
|
20231201,115400,659336720,10360,10360,10360,10360,15
|
|
20231201,115300,659181320,10360,10360,10360,10360,12
|
|
20231201,115200,659057000,10370,10370,10370,10370,1
|
|
20231201,115100,659046630,10360,10360,10360,10360,0
|
|
20231201,115000,659046630,10360,10350,10360,10350,152
|
|
20231201,114900,657473420,10350,10350,10350,10350,144
|
|
20231201,114800,655983020,10350,10350,10350,10350,0
|
|
20231201,114700,655983020,10350,10350,10350,10350,0
|
|
20231201,114600,655983020,10350,10350,10350,10350,200
|
|
20231201,114500,653913020,10350,10360,10360,10350,9
|
|
20231201,114400,653819790,10370,10370,10370,10370,74
|
|
20231201,114300,653052410,10380,10370,10380,10370,129
|
|
20231201,114200,651714650,10350,10370,10370,10350,173
|
|
20231201,114100,649924000,10370,10370,10370,10370,34
|
|
20231201,114000,649571420,10370,10370,10370,10370,1
|
|
20231201,113900,649561050,10370,10370,10370,10370,600
|
|
20231201,113800,643339050,10370,10370,10370,10370,1
|
|
20231201,113700,643328680,10370,10360,10370,10360,241
|
|
20231201,113600,640831910,10350,10350,10350,10350,23
|
|
20231201,113500,640593860,10340,10340,10340,10340,0
|
|
20231201,113400,640593860,10340,10350,10350,10340,10
|
|
20231201,113300,640490380,10340,10340,10340,10340,1
|
|
20231201,113200,640480040,10340,10340,10340,10340,30
|
|
20231201,113100,640169840,10330,10330,10330,10330,120
|
|
20231201,113000,638930240,10340,10340,10340,10340,0
|
|
20231201,112900,638930240,10340,10340,10340,10340,50
|
|
20231201,112800,638413240,10340,10340,10340,10340,78
|
|
20231201,112700,637606720,10340,10340,10340,10340,1
|
|
20231201,112600,637596380,10360,10360,10360,10360,0
|
|
20231201,112500,637596380,10360,10360,10360,10360,0
|
|
20231201,112400,637596380,10360,10360,10360,10360,10
|
|
20231201,112300,637492780,10350,10350,10350,10350,20
|
|
20231201,112200,637285780,10350,10350,10350,10350,402
|
|
20231201,112100,633125080,10340,10340,10340,10340,0
|
|
20231201,112000,633125080,10340,10330,10340,10330,174
|
|
20231201,111900,631325930,10320,10320,10320,10320,10
|
|
20231201,111800,631222730,10330,10320,10330,10320,306
|
|
20231201,111700,628064750,10340,10320,10340,10320,762
|
|
20231201,111600,620195670,10320,10340,10340,10320,513
|
|
20231201,111500,614896250,10340,10340,10340,10340,19
|
|
20231201,111400,614699790,10340,10340,10340,10340,0
|
|
20231201,111300,614699790,10340,10340,10340,10340,1
|
|
20231201,111200,614689450,10340,10350,10350,10340,435
|
|
20231201,111100,610190950,10350,10360,10360,10340,865
|
|
20231201,111000,601239190,10370,10370,10370,10370,168
|
|
20231201,110900,599497030,10370,10370,10370,10370,84
|
|
20231201,110800,598625950,10370,10370,10370,10370,209
|
|
20231201,110700,596458620,10360,10360,10360,10360,17
|
|
20231201,110600,596282500,10360,10360,10360,10360,101
|
|
20231201,110500,595236140,10360,10340,10360,10340,351
|
|
20231201,110400,591606780,10350,10350,10350,10350,764
|
|
20231201,110300,583699380,10340,10340,10350,10340,121
|
|
20231201,110200,582447630,10340,10340,10340,10330,214
|
|
20231201,110100,580236060,10340,10340,10340,10340,75
|
|
20231201,110000,579460560,10340,10350,10350,10340,47
|
|
20231201,105900,578974230,10350,10350,10350,10350,153
|
|
20231201,105800,577390680,10360,10360,10360,10360,32
|
|
20231201,105700,577059160,10350,10350,10350,10350,0
|
|
20231201,105600,577059160,10350,10350,10350,10350,60
|
|
20231201,105500,576438160,10350,10350,10350,10350,5
|
|
20231201,105400,576386410,10340,10330,10340,10330,138
|
|
20231201,105300,574959500,10340,10340,10340,10340,500
|
|
20231201,105200,569789500,10330,10330,10330,10330,35
|
|
20231201,105100,569427950,10330,10300,10330,10300,613
|
|
20231201,105000,563102470,10300,10300,10300,10300,40
|
|
20231201,104900,562690470,10320,10310,10320,10300,319
|
|
20231201,104800,559403480,10320,10300,10320,10300,13
|
|
20231201,104700,559269560,10300,10320,10320,10300,72
|
|
20231201,104600,558527830,10320,10330,10330,10320,229
|
|
20231201,104500,556162530,10330,10340,10350,10330,202
|
|
20231201,104400,554072130,10330,10320,10330,10320,108
|
|
20231201,104300,552956720,10300,10300,10320,10300,112
|
|
20231201,104200,551802910,10270,10280,10280,10270,100
|
|
20231201,104100,550775630,10280,10300,10300,10280,1051
|
|
20231201,104000,539956730,10310,10320,10320,10310,405
|
|
20231201,103900,535781110,10320,10320,10320,10320,104
|
|
20231201,103800,534707830,10320,10330,10330,10320,311
|
|
20231201,103700,531498210,10340,10340,10340,10340,1
|
|
20231201,103600,531487870,10340,10300,10340,10300,1811
|
|
20231201,103500,512791210,10290,10290,10290,10290,99
|
|
20231201,103400,511772500,10250,10250,10250,10250,0
|
|
20231201,103300,511772500,10250,10250,10250,10250,0
|
|
20231201,103200,511772500,10250,10280,10290,10250,103
|
|
20231201,103100,510712790,10280,10280,10280,10280,0
|
|
20231201,103000,510712790,10280,10280,10280,10280,58
|
|
20231201,102900,510116550,10280,10280,10280,10280,12
|
|
20231201,102800,509993190,10290,10290,10290,10290,1
|
|
20231201,102700,509982900,10290,10290,10290,10290,0
|
|
20231201,102600,509982900,10290,10260,10290,10240,740
|
|
20231201,102500,502377330,10260,10250,10260,10250,398
|
|
20231201,102400,498294470,10250,10230,10250,10230,57
|
|
20231201,102300,497710360,10230,10230,10230,10230,72
|
|
20231201,102200,496973800,10230,10230,10230,10230,413
|
|
20231201,102100,492748810,10230,10270,10270,10230,45
|
|
20231201,102000,492288060,10280,10230,10280,10230,200
|
|
20231201,101900,490239700,10230,10230,10230,10230,70
|
|
20231201,101800,489523600,10290,10260,10290,10260,300
|
|
20231201,101700,486444190,10220,10220,10220,10220,244
|
|
20231201,101600,483950510,10220,10220,10230,10210,1502
|
|
20231201,101500,468612470,10220,10230,10230,10220,691
|
|
20231201,101400,461549960,10230,10220,10230,10220,280
|
|
20231201,101300,458686760,10220,10240,10240,10220,894
|
|
20231201,101200,449543850,10240,10240,10240,10230,265
|
|
20231201,101100,446831530,10240,10250,10250,10240,200
|
|
20231201,101000,444783230,10240,10240,10240,10240,0
|
|
20231201,100900,444783230,10240,10240,10240,10240,274
|
|
20231201,100800,441977470,10240,10240,10240,10240,1309
|
|
20231201,100700,428573310,10250,10260,10260,10250,413
|
|
20231201,100600,424340050,10260,10260,10260,10260,27
|
|
20231201,100500,424063030,10260,10270,10270,10260,17
|
|
20231201,100400,423888450,10270,10270,10270,10270,631
|
|
20231201,100300,417408080,10270,10280,10280,10270,64
|
|
20231201,100200,416750560,10300,10290,10300,10290,46
|
|
20231201,100100,416276780,10280,10270,10280,10270,379
|
|
20231201,100000,412382580,10270,10270,10270,10260,405
|
|
20231201,095900,408226760,10270,10270,10270,10260,299
|
|
20231201,095800,405157830,10270,10260,10270,10260,44
|
|
20231201,095700,404706380,10260,10260,10260,10260,0
|
|
20231201,095600,404706380,10260,10260,10260,10260,95
|
|
20231201,095500,403731680,10260,10250,10260,10250,7
|
|
20231201,095400,403659900,10250,10250,10250,10250,30
|
|
20231201,095300,403352400,10250,10250,10250,10220,2458
|
|
20231201,095200,378217240,10250,10260,10260,10250,6
|
|
20231201,095100,378155690,10270,10240,10270,10230,905
|
|
20231201,095000,368896550,10270,10270,10270,10270,7
|
|
20231201,094900,368824660,10270,10230,10270,10220,2168
|
|
20231201,094800,346648190,10240,10250,10260,10230,926
|
|
20231201,094700,337160940,10230,10280,10280,10230,2188
|
|
20231201,094600,314740920,10270,10280,10280,10270,178
|
|
20231201,094500,312911790,10280,10260,10280,10250,328
|
|
20231201,094400,309543560,10260,10290,10290,10240,5768
|
|
20231201,094300,250365740,10290,10310,10310,10290,111
|
|
20231201,094200,249222530,10310,10310,10310,10310,35
|
|
20231201,094100,248861680,10320,10300,10320,10290,448
|
|
20231201,094000,244247560,10300,10300,10310,10300,1341
|
|
20231201,093900,230435170,10300,10310,10310,10300,489
|
|
20231201,093800,225393970,10310,10310,10310,10310,30
|
|
20231201,093700,225084670,10330,10320,10330,10320,232
|
|
20231201,093600,222689360,10330,10330,10330,10330,86
|
|
20231201,093500,221800980,10330,10320,10330,10310,205
|
|
20231201,093400,219687290,10310,10330,10340,10310,293
|
|
20231201,093300,216665910,10340,10340,10340,10340,1
|
|
20231201,093200,216655570,10310,10310,10310,10310,112
|
|
20231201,093100,215500850,10300,10330,10330,10300,2753
|
|
20231201,093000,187114560,10340,10350,10350,10340,46
|
|
20231201,092900,186638600,10320,10320,10340,10320,231
|
|
20231201,092800,184251320,10320,10330,10330,10320,709
|
|
20231201,092700,176933940,10330,10350,10350,10330,1061
|
|
20231201,092600,165972110,10350,10380,10380,10350,267
|
|
20231201,092500,163206050,10360,10380,10380,10360,123
|
|
20231201,092400,161931110,10390,10370,10390,10360,330
|
|
20231201,092300,158511440,10370,10350,10370,10350,771
|
|
20231201,092200,150528830,10330,10370,10370,10330,1625
|
|
20231201,092100,133714050,10370,10390,10390,10370,1541
|
|
20231201,092000,117724560,10390,10380,10390,10380,87
|
|
20231201,091900,116820990,10380,10390,10390,10380,207
|
|
20231201,091800,114672280,10390,10390,10390,10380,145
|
|
20231201,091700,113166330,10380,10390,10390,10380,80
|
|
20231201,091600,112335740,10400,10390,10400,10380,540
|
|
20231201,091500,106722320,10400,10390,10400,10390,360
|
|
20231201,091400,102981430,10400,10380,10400,10370,745
|
|
20231201,091300,95240120,10410,10370,10410,10370,301
|
|
20231201,091200,92108750,10370,10410,10420,10370,484
|
|
20231201,091100,87076910,10410,10430,10430,10410,1369
|
|
20231201,091000,72820920,10420,10420,10420,10420,100
|
|
20231201,090900,71778920,10440,10430,10440,10430,49
|
|
20231201,090800,71267570,10430,10400,10430,10400,355
|
|
20231201,090700,67565850,10420,10400,10420,10400,425
|
|
20231201,090600,63145670,10400,10380,10400,10370,375
|
|
20231201,090500,59255900,10380,10380,10380,10370,30
|
|
20231201,090400,58944600,10370,10370,10370,10370,1
|
|
20231201,090300,58934230,10360,10350,10370,10350,61
|
|
20231201,090200,58302340,10420,10420,10420,10350,665
|
|
20231201,090100,51406280,10440,10400,10440,10350,618
|
|
20231201,090000,45003210,10440,10330,10440,10330,3920
|