579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183600,522686690,8080,8080,8080,8080,993
|
|
20231201,183500,522686690,8080,8080,8080,8080,0
|
|
20231201,183400,522686690,8080,8080,8080,8080,0
|
|
20231201,183300,522686690,8080,8080,8080,8080,0
|
|
20231201,183200,522686690,8080,8080,8080,8080,0
|
|
20231201,183100,522686690,8080,8080,8080,8080,0
|
|
20231201,183000,522686690,8080,8080,8080,8080,0
|
|
20231201,182900,522686690,8080,8080,8080,8080,0
|
|
20231201,182800,522686690,8080,8080,8080,8080,0
|
|
20231201,182700,522686690,8080,8080,8080,8080,0
|
|
20231201,182600,522686690,8080,8080,8080,8080,0
|
|
20231201,182500,522686690,8080,8080,8080,8080,0
|
|
20231201,182400,522686690,8080,8080,8080,8080,0
|
|
20231201,182300,522686690,8080,8080,8080,8080,0
|
|
20231201,182200,522686690,8080,8080,8080,8080,0
|
|
20231201,182100,522686690,8080,8080,8080,8080,0
|
|
20231201,182000,522686690,8080,8080,8080,8080,0
|
|
20231201,181900,522686690,8080,8080,8080,8080,0
|
|
20231201,181800,522686690,8080,8080,8080,8080,0
|
|
20231201,181700,522686690,8080,8080,8080,8080,0
|
|
20231201,181600,522686690,8080,8080,8080,8080,0
|
|
20231201,181500,522686690,8080,8080,8080,8080,0
|
|
20231201,181400,522686690,8080,8080,8080,8080,0
|
|
20231201,181300,522686690,8080,8080,8080,8080,0
|
|
20231201,181200,522686690,8080,8080,8080,8080,0
|
|
20231201,181100,522686690,8080,8080,8080,8080,0
|
|
20231201,181000,522686690,8080,8080,8080,8080,0
|
|
20231201,180900,522686690,8080,8080,8080,8080,0
|
|
20231201,180800,522686690,8080,8080,8080,8080,0
|
|
20231201,180700,522686690,8080,8080,8080,8080,0
|
|
20231201,180600,522686690,8080,8080,8080,8080,993
|
|
20231201,180500,522686690,8080,8080,8080,8080,0
|
|
20231201,180400,522686690,8080,8080,8080,8080,0
|
|
20231201,180300,522686690,8080,8080,8080,8080,0
|
|
20231201,180200,522686690,8080,8080,8080,8080,0
|
|
20231201,180100,522686690,8080,8080,8080,8080,0
|
|
20231201,180000,522686690,8080,8080,8080,8080,0
|
|
20231201,175900,522686690,8080,8080,8080,8080,0
|
|
20231201,175800,522686690,8080,8080,8080,8080,0
|
|
20231201,175700,522686690,8080,8080,8080,8080,0
|
|
20231201,175600,522686690,8080,8080,8080,8080,0
|
|
20231201,175500,522686690,8080,8080,8080,8080,0
|
|
20231201,175400,522686690,8080,8080,8080,8080,0
|
|
20231201,175300,522686690,8080,8080,8080,8080,0
|
|
20231201,175200,522686690,8080,8080,8080,8080,0
|
|
20231201,175100,522686690,8080,8080,8080,8080,0
|
|
20231201,175000,522686690,8080,8080,8080,8080,0
|
|
20231201,174900,522686690,8080,8080,8080,8080,0
|
|
20231201,174800,522686690,8080,8080,8080,8080,0
|
|
20231201,174700,522686690,8080,8080,8080,8080,0
|
|
20231201,174600,522686690,8080,8080,8080,8080,0
|
|
20231201,174500,522686690,8080,8080,8080,8080,0
|
|
20231201,174400,522686690,8080,8080,8080,8080,0
|
|
20231201,174300,522686690,8080,8080,8080,8080,0
|
|
20231201,174200,522686690,8080,8080,8080,8080,0
|
|
20231201,174100,522686690,8080,8080,8080,8080,0
|
|
20231201,174000,522686690,8080,8080,8080,8080,0
|
|
20231201,173900,522686690,8080,8080,8080,8080,0
|
|
20231201,173800,522686690,8080,8080,8080,8080,0
|
|
20231201,173700,522686690,8080,8080,8080,8080,0
|
|
20231201,173600,522686690,8080,8080,8080,8080,993
|
|
20231201,173500,522686690,8080,8080,8080,8080,0
|
|
20231201,173400,522686690,8080,8080,8080,8080,0
|
|
20231201,173300,522686690,8080,8080,8080,8080,0
|
|
20231201,173200,522686690,8080,8080,8080,8080,0
|
|
20231201,173100,522686690,8080,8080,8080,8080,0
|
|
20231201,173000,522686690,8080,8080,8080,8080,0
|
|
20231201,172900,522686690,8080,8080,8080,8080,0
|
|
20231201,172800,522686690,8080,8080,8080,8080,0
|
|
20231201,172700,522686690,8080,8080,8080,8080,0
|
|
20231201,172600,522686690,8080,8080,8080,8080,0
|
|
20231201,172500,522686690,8080,8080,8080,8080,0
|
|
20231201,172400,522686690,8080,8080,8080,8080,0
|
|
20231201,172300,522686690,8080,8080,8080,8080,0
|
|
20231201,172200,522686690,8080,8080,8080,8080,0
|
|
20231201,172100,522686690,8080,8080,8080,8080,0
|
|
20231201,172000,522686690,8080,8080,8080,8080,0
|
|
20231201,171900,522686690,8080,8080,8080,8080,0
|
|
20231201,171800,522686690,8080,8080,8080,8080,0
|
|
20231201,171700,522686690,8080,8080,8080,8080,0
|
|
20231201,171600,522686690,8080,8080,8080,8080,0
|
|
20231201,171500,522686690,8080,8080,8080,8080,0
|
|
20231201,171400,522686690,8080,8080,8080,8080,0
|
|
20231201,171300,522686690,8080,8080,8080,8080,0
|
|
20231201,171200,522686690,8080,8080,8080,8080,0
|
|
20231201,171100,522686690,8080,8080,8080,8080,0
|
|
20231201,171000,522686690,8080,8080,8080,8080,0
|
|
20231201,170900,522686690,8080,8080,8080,8080,0
|
|
20231201,170800,522686690,8080,8080,8080,8080,0
|
|
20231201,170700,522686690,8080,8080,8080,8080,0
|
|
20231201,170600,522686690,8080,8080,8080,8080,993
|
|
20231201,170500,522686690,8080,8080,8080,8080,0
|
|
20231201,170400,522686690,8080,8080,8080,8080,0
|
|
20231201,170300,522686690,8080,8080,8080,8080,0
|
|
20231201,170200,522686690,8080,8080,8080,8080,0
|
|
20231201,170100,522686690,8080,8080,8080,8080,0
|
|
20231201,170000,522686690,8080,8080,8080,8080,0
|
|
20231201,165900,522686690,8080,8080,8080,8080,0
|
|
20231201,165800,522686690,8080,8080,8080,8080,0
|
|
20231201,165700,522686690,8080,8080,8080,8080,0
|
|
20231201,165600,522686690,8080,8080,8080,8080,0
|
|
20231201,165500,522686690,8080,8080,8080,8080,0
|
|
20231201,165400,522686690,8080,8080,8080,8080,0
|
|
20231201,165300,522686690,8080,8080,8080,8080,0
|
|
20231201,165200,522686690,8080,8080,8080,8080,0
|
|
20231201,165100,522686690,8080,8080,8080,8080,0
|
|
20231201,165000,522686690,8080,8080,8080,8080,0
|
|
20231201,164900,522686690,8080,8080,8080,8080,0
|
|
20231201,164800,522686690,8080,8080,8080,8080,0
|
|
20231201,164700,522686690,8080,8080,8080,8080,0
|
|
20231201,164600,522686690,8080,8080,8080,8080,0
|
|
20231201,164500,522686690,8080,8080,8080,8080,0
|
|
20231201,164400,522686690,8080,8080,8080,8080,0
|
|
20231201,164300,522686690,8080,8080,8080,8080,0
|
|
20231201,164200,522686690,8080,8080,8080,8080,0
|
|
20231201,164100,522686690,8080,8080,8080,8080,0
|
|
20231201,164000,522686690,8080,8080,8080,8080,0
|
|
20231201,163900,522686690,8080,8080,8080,8080,0
|
|
20231201,163800,522686690,8080,8080,8080,8080,0
|
|
20231201,163700,522686690,8080,8080,8080,8080,0
|
|
20231201,163600,522686690,8080,8080,8080,8080,993
|
|
20231201,163500,522686690,8080,8080,8080,8080,0
|
|
20231201,163400,522686690,8080,8080,8080,8080,0
|
|
20231201,163300,522686690,8080,8080,8080,8080,0
|
|
20231201,163200,522686690,8080,8080,8080,8080,0
|
|
20231201,163100,522686690,8080,8080,8080,8080,0
|
|
20231201,163000,522686690,8080,8080,8080,8080,0
|
|
20231201,162900,522686690,8080,8080,8080,8080,0
|
|
20231201,162800,522686690,8080,8080,8080,8080,0
|
|
20231201,162700,522686690,8080,8080,8080,8080,0
|
|
20231201,162600,522686690,8080,8080,8080,8080,0
|
|
20231201,162500,522686690,8080,8080,8080,8080,0
|
|
20231201,162400,522686690,8080,8080,8080,8080,0
|
|
20231201,162300,522686690,8080,8080,8080,8080,0
|
|
20231201,162200,522686690,8080,8080,8080,8080,0
|
|
20231201,162100,522686690,8080,8080,8080,8080,0
|
|
20231201,162000,522686690,8080,8080,8080,8080,0
|
|
20231201,161900,522686690,8080,8080,8080,8080,0
|
|
20231201,161800,522686690,8080,8080,8080,8080,0
|
|
20231201,161700,522686690,8080,8080,8080,8080,0
|
|
20231201,161600,522686690,8080,8080,8080,8080,0
|
|
20231201,161500,522686690,8080,8080,8080,8080,0
|
|
20231201,161400,522686690,8080,8080,8080,8080,0
|
|
20231201,161300,522686690,8080,8080,8080,8080,0
|
|
20231201,161200,522686690,8080,8080,8080,8080,0
|
|
20231201,161100,522686690,8080,8080,8080,8080,0
|
|
20231201,161000,522686690,8080,8080,8080,8080,0
|
|
20231201,160900,522686690,8080,8080,8080,8080,0
|
|
20231201,160800,522686690,8080,8080,8080,8080,0
|
|
20231201,160700,522686690,8080,8080,8080,8080,0
|
|
20231201,160600,522686690,8080,8080,8080,8080,993
|
|
20231201,160500,522686690,8080,8080,8080,8080,0
|
|
20231201,160400,522686690,8080,8080,8080,8080,0
|
|
20231201,160300,522686690,8080,8080,8080,8080,0
|
|
20231201,160200,522686690,8080,8080,8080,8080,0
|
|
20231201,160100,522686690,8080,8080,8080,8080,0
|
|
20231201,160000,522686690,8080,8080,8080,8080,0
|
|
20231201,155900,522686690,8080,8080,8080,8080,0
|
|
20231201,155800,522686690,8080,8080,8080,8080,0
|
|
20231201,155700,522686690,8080,8080,8080,8080,0
|
|
20231201,155600,522686690,8080,8080,8080,8080,0
|
|
20231201,155500,522686690,8080,8080,8080,8080,0
|
|
20231201,155400,522686690,8080,8080,8080,8080,0
|
|
20231201,155300,522686690,8080,8080,8080,8080,0
|
|
20231201,155200,522686690,8080,8080,8080,8080,0
|
|
20231201,155100,522686690,8080,8080,8080,8080,0
|
|
20231201,155000,522686690,8080,8080,8080,8080,0
|
|
20231201,154900,522686690,8080,8080,8080,8080,0
|
|
20231201,154800,522686690,8080,8080,8080,8080,0
|
|
20231201,154700,522686690,8080,8080,8080,8080,0
|
|
20231201,154600,522686690,8080,8080,8080,8080,0
|
|
20231201,154500,522686690,8080,8080,8080,8080,0
|
|
20231201,154400,522686690,8080,8080,8080,8080,0
|
|
20231201,154300,522686690,8080,8080,8080,8080,0
|
|
20231201,154200,522686690,8080,8080,8080,8080,0
|
|
20231201,154100,522686690,8080,8080,8080,8080,0
|
|
20231201,154000,522686690,8080,8080,8080,8080,0
|
|
20231201,153900,522686690,8080,8080,8080,8080,0
|
|
20231201,153800,522686690,8080,8080,8080,8080,0
|
|
20231201,153700,522686690,8080,8080,8080,8080,0
|
|
20231201,153600,522686690,8080,8080,8080,8080,993
|
|
20231201,153500,522686690,8080,8080,8080,8080,0
|
|
20231201,153400,522686690,8080,8080,8080,8080,0
|
|
20231201,153300,522686690,8080,8080,8080,8080,0
|
|
20231201,153200,522686690,8080,8080,8080,8080,0
|
|
20231201,153100,522686690,8080,8080,8080,8080,0
|
|
20231201,153000,522686690,8080,8080,8080,8080,993
|
|
20231201,152900,514663250,8100,8100,8100,8100,0
|
|
20231201,152800,514663250,8100,8100,8100,8100,0
|
|
20231201,152700,514663250,8100,8100,8100,8100,0
|
|
20231201,152600,514663250,8100,8100,8100,8100,0
|
|
20231201,152500,514663250,8100,8100,8100,8100,0
|
|
20231201,152400,514663250,8100,8100,8100,8100,0
|
|
20231201,152300,514663250,8100,8100,8100,8100,0
|
|
20231201,152200,514663250,8100,8100,8100,8100,0
|
|
20231201,152100,514663250,8100,8100,8100,8100,0
|
|
20231201,152000,514663250,8100,8100,8100,8100,0
|
|
20231201,151900,514663250,8100,8090,8100,8080,30
|
|
20231201,151800,514420730,8080,8080,8080,8080,184
|
|
20231201,151700,512934010,8090,8080,8090,8080,150
|
|
20231201,151600,511720520,8080,8090,8090,8080,250
|
|
20231201,151500,509700020,8080,8080,8080,8080,0
|
|
20231201,151400,509700020,8080,8100,8100,8080,1238
|
|
20231201,151300,499695780,8090,8080,8090,8080,290
|
|
20231201,151200,497352460,8090,8090,8090,8090,0
|
|
20231201,151100,497352460,8090,8090,8090,8090,1493
|
|
20231201,151000,485274090,8100,8100,8100,8100,153
|
|
20231201,150900,484034790,8090,8090,8090,8090,223
|
|
20231201,150800,482230720,8090,8090,8090,8090,25
|
|
20231201,150700,482028470,8090,8090,8090,8090,0
|
|
20231201,150600,482028470,8090,8100,8100,8090,200
|
|
20231201,150500,480410410,8110,8110,8110,8110,0
|
|
20231201,150400,480410410,8110,8110,8110,8110,0
|
|
20231201,150300,480410410,8110,8110,8110,8110,1
|
|
20231201,150200,480402300,8100,8100,8100,8100,30
|
|
20231201,150100,480159300,8100,8100,8100,8100,100
|
|
20231201,150000,479349300,8110,8110,8110,8110,0
|
|
20231201,145900,479349300,8110,8110,8110,8110,0
|
|
20231201,145800,479349300,8110,8100,8110,8100,25
|
|
20231201,145700,479146650,8110,8110,8110,8110,0
|
|
20231201,145600,479146650,8110,8110,8110,8110,0
|
|
20231201,145500,479146650,8110,8110,8110,8110,24
|
|
20231201,145400,478952010,8110,8110,8110,8110,52
|
|
20231201,145300,478530290,8110,8110,8110,8110,0
|
|
20231201,145200,478530290,8110,8110,8110,8110,2
|
|
20231201,145100,478514070,8100,8100,8100,8100,20
|
|
20231201,145000,478352070,8110,8110,8110,8110,458
|
|
20231201,144900,474637690,8100,8100,8100,8100,177
|
|
20231201,144800,473203990,8100,8100,8100,8100,0
|
|
20231201,144700,473203990,8100,8100,8100,8100,75
|
|
20231201,144600,472596490,8100,8090,8100,8090,34
|
|
20231201,144500,472321420,8100,8100,8100,8100,13
|
|
20231201,144400,472216120,8100,8100,8100,8100,18
|
|
20231201,144300,472070320,8100,8100,8100,8100,82
|
|
20231201,144200,471406120,8100,8100,8100,8100,0
|
|
20231201,144100,471406120,8100,8090,8100,8090,2
|
|
20231201,144000,471389930,8080,8080,8080,8080,100
|
|
20231201,143900,470581930,8100,8100,8100,8100,0
|
|
20231201,143800,470581930,8100,8100,8100,8100,0
|
|
20231201,143700,470581930,8100,8100,8100,8080,402
|
|
20231201,143600,467333470,8090,8090,8090,8090,262
|
|
20231201,143500,465213890,8110,8110,8110,8110,0
|
|
20231201,143400,465213890,8110,8110,8110,8110,0
|
|
20231201,143300,465213890,8110,8110,8110,8110,1
|
|
20231201,143200,465205780,8080,8110,8120,8080,4825
|
|
20231201,143100,426209330,8110,8110,8110,8110,19
|
|
20231201,143000,426055240,8120,8120,8120,8120,0
|
|
20231201,142900,426055240,8120,8120,8120,8120,0
|
|
20231201,142800,426055240,8120,8120,8120,8120,0
|
|
20231201,142700,426055240,8120,8120,8120,8120,53
|
|
20231201,142600,425624880,8120,8120,8120,8120,1
|
|
20231201,142500,425616760,8100,8100,8100,8100,1
|
|
20231201,142400,425608660,8100,8100,8100,8100,19
|
|
20231201,142300,425454760,8100,8100,8100,8100,0
|
|
20231201,142200,425454760,8100,8100,8100,8100,0
|
|
20231201,142100,425454760,8100,8100,8100,8100,40
|
|
20231201,142000,425130760,8100,8100,8100,8100,0
|
|
20231201,141900,425130760,8100,8100,8100,8100,0
|
|
20231201,141800,425130760,8100,8100,8100,8100,0
|
|
20231201,141700,425130760,8100,8100,8100,8100,410
|
|
20231201,141600,421809760,8100,8110,8110,8100,30
|
|
20231201,141500,421566500,8110,8110,8110,8110,0
|
|
20231201,141400,421566500,8110,8110,8110,8110,0
|
|
20231201,141300,421566500,8110,8110,8110,8110,163
|
|
20231201,141200,420244570,8110,8110,8110,8110,0
|
|
20231201,141100,420244570,8110,8110,8110,8110,1
|
|
20231201,141000,420236460,8110,8110,8110,8110,10
|
|
20231201,140900,420155360,8110,8110,8110,8110,19
|
|
20231201,140800,420001270,8110,8110,8110,8110,0
|
|
20231201,140700,420001270,8110,8110,8110,8110,0
|
|
20231201,140600,420001270,8110,8110,8110,8110,0
|
|
20231201,140500,420001270,8110,8110,8110,8110,0
|
|
20231201,140400,420001270,8110,8110,8110,8110,0
|
|
20231201,140300,420001270,8110,8110,8110,8110,0
|
|
20231201,140200,420001270,8110,8110,8110,8110,0
|
|
20231201,140100,420001270,8110,8110,8110,8110,0
|
|
20231201,140000,420001270,8110,8110,8110,8110,0
|
|
20231201,135900,420001270,8110,8110,8110,8110,0
|
|
20231201,135800,420001270,8110,8110,8110,8110,0
|
|
20231201,135700,420001270,8110,8110,8110,8110,0
|
|
20231201,135600,420001270,8110,8110,8110,8110,0
|
|
20231201,135500,420001270,8110,8110,8110,8110,1
|
|
20231201,135400,419993160,8110,8110,8110,8110,0
|
|
20231201,135300,419993160,8110,8110,8110,8110,0
|
|
20231201,135200,419993160,8110,8110,8110,8110,0
|
|
20231201,135100,419993160,8110,8110,8110,8110,0
|
|
20231201,135000,419993160,8110,8110,8110,8110,0
|
|
20231201,134900,419993160,8110,8110,8110,8110,0
|
|
20231201,134800,419993160,8110,8110,8110,8110,0
|
|
20231201,134700,419993160,8110,8110,8110,8110,0
|
|
20231201,134600,419993160,8110,8110,8110,8110,0
|
|
20231201,134500,419993160,8110,8110,8110,8110,0
|
|
20231201,134400,419993160,8110,8110,8110,8110,0
|
|
20231201,134300,419993160,8110,8110,8110,8110,0
|
|
20231201,134200,419993160,8110,8110,8110,8110,0
|
|
20231201,134100,419993160,8110,8110,8110,8110,0
|
|
20231201,134000,419993160,8110,8110,8110,8110,2
|
|
20231201,133900,419976940,8110,8110,8110,8110,5
|
|
20231201,133800,419936390,8100,8100,8100,8100,219
|
|
20231201,133700,418162490,8110,8110,8110,8110,0
|
|
20231201,133600,418162490,8110,8110,8110,8110,450
|
|
20231201,133500,414512990,8120,8120,8120,8120,9
|
|
20231201,133400,414439910,8120,8120,8120,8120,0
|
|
20231201,133300,414439910,8120,8120,8120,8120,1
|
|
20231201,133200,414431790,8130,8130,8130,8130,0
|
|
20231201,133100,414431790,8130,8130,8130,8130,0
|
|
20231201,133000,414431790,8130,8130,8130,8130,0
|
|
20231201,132900,414431790,8130,8130,8130,8130,250
|
|
20231201,132800,412399290,8120,8120,8120,8120,400
|
|
20231201,132700,409151290,8120,8120,8120,8120,19
|
|
20231201,132600,408997010,8120,8120,8120,8120,0
|
|
20231201,132500,408997010,8120,8120,8120,8120,0
|
|
20231201,132400,408997010,8120,8120,8120,8120,0
|
|
20231201,132300,408997010,8120,8120,8120,8120,0
|
|
20231201,132200,408997010,8120,8120,8120,8120,0
|
|
20231201,132100,408997010,8120,8120,8120,8120,0
|
|
20231201,132000,408997010,8120,8120,8120,8120,300
|
|
20231201,131900,406561010,8120,8120,8120,8120,0
|
|
20231201,131800,406561010,8120,8120,8120,8120,0
|
|
20231201,131700,406561010,8120,8120,8120,8120,9
|
|
20231201,131600,406487930,8130,8130,8130,8130,1
|
|
20231201,131500,406479800,8120,8120,8120,8120,250
|
|
20231201,131400,404449800,8120,8120,8120,8120,0
|
|
20231201,131300,404449800,8120,8120,8120,8120,0
|
|
20231201,131200,404449800,8120,8120,8120,8120,115
|
|
20231201,131100,403516000,8100,8100,8100,8100,0
|
|
20231201,131000,403516000,8100,8100,8100,8100,0
|
|
20231201,130900,403516000,8100,8100,8100,8100,0
|
|
20231201,130800,403516000,8100,8100,8100,8100,20
|
|
20231201,130700,403354000,8090,8120,8120,8090,72
|
|
20231201,130600,402769660,8120,8120,8120,8120,0
|
|
20231201,130500,402769660,8120,8120,8120,8120,0
|
|
20231201,130400,402769660,8120,8120,8120,8120,0
|
|
20231201,130300,402769660,8120,8120,8120,8120,0
|
|
20231201,130200,402769660,8120,8090,8120,8090,506
|
|
20231201,130100,398675940,8090,8090,8090,8090,1005
|
|
20231201,130000,390545490,8090,8090,8090,8090,163
|
|
20231201,125900,389226820,8110,8110,8110,8110,0
|
|
20231201,125800,389226820,8110,8100,8110,8100,1031
|
|
20231201,125700,380874810,8100,8100,8100,8100,0
|
|
20231201,125600,380874810,8100,8110,8110,8100,240
|
|
20231201,125500,378928710,8100,8100,8100,8100,7
|
|
20231201,125400,378872010,8090,8090,8090,8090,0
|
|
20231201,125300,378872010,8090,8090,8090,8090,200
|
|
20231201,125200,377254010,8090,8090,8090,8090,20
|
|
20231201,125100,377092210,8090,8090,8090,8090,300
|
|
20231201,125000,374665210,8100,8110,8110,8100,66
|
|
20231201,124900,374130550,8100,8100,8100,8100,0
|
|
20231201,124800,374130550,8100,8100,8100,8100,500
|
|
20231201,124700,370080550,8110,8110,8110,8110,83
|
|
20231201,124600,369407420,8110,8110,8110,8110,0
|
|
20231201,124500,369407420,8110,8110,8110,8110,0
|
|
20231201,124400,369407420,8110,8110,8110,8110,0
|
|
20231201,124300,369407420,8110,8110,8110,8110,0
|
|
20231201,124200,369407420,8110,8110,8110,8110,0
|
|
20231201,124100,369407420,8110,8110,8110,8110,0
|
|
20231201,124000,369407420,8110,8110,8110,8110,0
|
|
20231201,123900,369407420,8110,8110,8110,8110,0
|
|
20231201,123800,369407420,8110,8110,8110,8110,0
|
|
20231201,123700,369407420,8110,8110,8110,8110,0
|
|
20231201,123600,369407420,8110,8110,8110,8110,0
|
|
20231201,123500,369407420,8110,8110,8110,8110,147
|
|
20231201,123400,368215250,8110,8110,8110,8110,272
|
|
20231201,123300,366009330,8110,8110,8110,8110,359
|
|
20231201,123200,363097840,8110,8120,8120,8110,71
|
|
20231201,123100,362521330,8120,8120,8120,8120,131
|
|
20231201,123000,361457610,8130,8130,8130,8130,0
|
|
20231201,122900,361457610,8130,8130,8130,8130,0
|
|
20231201,122800,361457610,8130,8130,8130,8130,78
|
|
20231201,122700,360823470,8130,8130,8130,8130,0
|
|
20231201,122600,360823470,8130,8130,8130,8130,0
|
|
20231201,122500,360823470,8130,8130,8130,8130,15
|
|
20231201,122400,360701520,8130,8130,8130,8130,0
|
|
20231201,122300,360701520,8130,8130,8130,8130,1
|
|
20231201,122200,360693390,8120,8120,8120,8120,0
|
|
20231201,122100,360693390,8120,8120,8120,8120,0
|
|
20231201,122000,360693390,8120,8120,8120,8120,0
|
|
20231201,121900,360693390,8120,8120,8120,8120,100
|
|
20231201,121800,359881390,8130,8130,8130,8130,200
|
|
20231201,121700,358255390,8130,8130,8130,8130,0
|
|
20231201,121600,358255390,8130,8130,8130,8130,0
|
|
20231201,121500,358255390,8130,8140,8140,8130,100
|
|
20231201,121400,357442370,8150,8150,8150,8150,0
|
|
20231201,121300,357442370,8150,8150,8150,8150,0
|
|
20231201,121200,357442370,8150,8150,8150,8150,1
|
|
20231201,121100,357434220,8140,8140,8140,8140,0
|
|
20231201,121000,357434220,8140,8140,8140,8140,98
|
|
20231201,120900,356636500,8140,8140,8140,8140,48
|
|
20231201,120800,356245780,8140,8140,8140,8140,1
|
|
20231201,120700,356237640,8140,8140,8140,8140,0
|
|
20231201,120600,356237640,8140,8140,8140,8140,51
|
|
20231201,120500,355822500,8140,8140,8140,8140,0
|
|
20231201,120400,355822500,8140,8140,8140,8140,0
|
|
20231201,120300,355822500,8140,8140,8140,8140,0
|
|
20231201,120200,355822500,8140,8140,8140,8140,1
|
|
20231201,120100,355814360,8140,8140,8140,8140,2
|
|
20231201,120000,355798080,8140,8140,8140,8140,21
|
|
20231201,115900,355627140,8140,8140,8140,8140,170
|
|
20231201,115800,354243340,8140,8140,8140,8140,203
|
|
20231201,115700,352590920,8150,8140,8150,8140,3
|
|
20231201,115600,352566490,8150,8150,8150,8150,162
|
|
20231201,115500,351246190,8150,8150,8150,8150,15
|
|
20231201,115400,351123940,8160,8150,8160,8150,35
|
|
20231201,115300,350838640,8150,8150,8150,8150,10
|
|
20231201,115200,350757140,8150,8150,8150,8150,149
|
|
20231201,115100,349542790,8150,8150,8150,8150,50
|
|
20231201,115000,349135290,8150,8140,8150,8140,41
|
|
20231201,114900,348801540,8140,8150,8150,8140,125
|
|
20231201,114800,347782800,8150,8150,8150,8150,1014
|
|
20231201,114700,339518700,8140,8140,8140,8140,537
|
|
20231201,114600,335147520,8130,8130,8130,8130,1
|
|
20231201,114500,335139390,8130,8130,8130,8130,0
|
|
20231201,114400,335139390,8130,8130,8130,8130,0
|
|
20231201,114300,335139390,8130,8130,8130,8130,0
|
|
20231201,114200,335139390,8130,8130,8130,8130,0
|
|
20231201,114100,335139390,8130,8130,8130,8130,0
|
|
20231201,114000,335139390,8130,8140,8140,8130,505
|
|
20231201,113900,331029740,8140,8140,8140,8140,0
|
|
20231201,113800,331029740,8140,8140,8140,8140,6
|
|
20231201,113700,330980900,8140,8140,8140,8140,0
|
|
20231201,113600,330980900,8140,8140,8140,8140,0
|
|
20231201,113500,330980900,8140,8140,8140,8140,28
|
|
20231201,113400,330752980,8140,8140,8140,8140,202
|
|
20231201,113300,329108700,8140,8140,8140,8140,50
|
|
20231201,113200,328701700,8130,8130,8130,8130,750
|
|
20231201,113100,322604200,8130,8130,8130,8130,437
|
|
20231201,113000,319051390,8130,8130,8130,8130,0
|
|
20231201,112900,319051390,8130,8130,8130,8130,0
|
|
20231201,112800,319051390,8130,8130,8130,8130,1007
|
|
20231201,112700,310864480,8130,8130,8130,8130,0
|
|
20231201,112600,310864480,8130,8130,8130,8130,25
|
|
20231201,112500,310661230,8120,8120,8120,8120,30
|
|
20231201,112400,310417630,8140,8130,8140,8130,982
|
|
20231201,112300,302428140,8120,8120,8120,8120,0
|
|
20231201,112200,302428140,8120,8120,8120,8120,20
|
|
20231201,112100,302265740,8130,8130,8130,8130,1
|
|
20231201,112000,302257610,8110,8110,8110,8110,0
|
|
20231201,111900,302257610,8110,8110,8110,8110,0
|
|
20231201,111800,302257610,8110,8110,8110,8110,0
|
|
20231201,111700,302257610,8110,8110,8110,8110,718
|
|
20231201,111600,296434630,8130,8120,8130,8120,14
|
|
20231201,111500,296320830,8110,8110,8110,8110,129
|
|
20231201,111400,295274640,8120,8120,8120,8120,0
|
|
20231201,111300,295274640,8120,8120,8120,8120,19
|
|
20231201,111200,295120360,8120,8120,8120,8120,15
|
|
20231201,111100,294998560,8130,8130,8130,8130,310
|
|
20231201,111000,292478260,8120,8110,8120,8110,2
|
|
20231201,110900,292462030,8110,8110,8110,8110,0
|
|
20231201,110800,292462030,8110,8110,8110,8110,0
|
|
20231201,110700,292462030,8110,8110,8110,8110,0
|
|
20231201,110600,292462030,8110,8110,8110,8110,2
|
|
20231201,110500,292445810,8130,8120,8130,8120,2
|
|
20231201,110400,292429560,8130,8130,8130,8130,0
|
|
20231201,110300,292429560,8130,8130,8130,8130,5
|
|
20231201,110200,292388910,8130,8130,8130,8130,3
|
|
20231201,110100,292364520,8130,8130,8130,8130,0
|
|
20231201,110000,292364520,8130,8130,8130,8130,20
|
|
20231201,105900,292201920,8130,8130,8130,8130,0
|
|
20231201,105800,292201920,8130,8130,8130,8130,0
|
|
20231201,105700,292201920,8130,8130,8130,8130,0
|
|
20231201,105600,292201920,8130,8120,8130,8120,500
|
|
20231201,105500,288137560,8120,8120,8120,8120,1
|
|
20231201,105400,288129440,8110,8110,8110,8110,69
|
|
20231201,105300,287569850,8110,8110,8110,8110,0
|
|
20231201,105200,287569850,8110,8110,8110,8110,5
|
|
20231201,105100,287529300,8120,8120,8120,8120,0
|
|
20231201,105000,287529300,8120,8120,8120,8120,0
|
|
20231201,104900,287529300,8120,8120,8120,8120,11
|
|
20231201,104800,287439980,8120,8120,8120,8120,0
|
|
20231201,104700,287439980,8120,8120,8120,8120,0
|
|
20231201,104600,287439980,8120,8120,8120,8120,0
|
|
20231201,104500,287439980,8120,8120,8120,8120,100
|
|
20231201,104400,286627980,8120,8120,8120,8120,900
|
|
20231201,104300,279319980,8120,8120,8120,8120,300
|
|
20231201,104200,276883980,8120,8120,8120,8120,801
|
|
20231201,104100,270379860,8120,8130,8130,8120,107
|
|
20231201,104000,269510020,8130,8130,8130,8130,0
|
|
20231201,103900,269510020,8130,8130,8130,8130,0
|
|
20231201,103800,269510020,8130,8130,8130,8130,0
|
|
20231201,103700,269510020,8130,8130,8130,8130,0
|
|
20231201,103600,269510020,8130,8130,8130,8130,0
|
|
20231201,103500,269510020,8130,8110,8130,8110,2
|
|
20231201,103400,269493780,8090,8090,8090,8090,0
|
|
20231201,103300,269493780,8090,8090,8090,8090,0
|
|
20231201,103200,269493780,8090,8090,8090,8090,5
|
|
20231201,103100,269453330,8130,8120,8130,8120,5
|
|
20231201,103000,269412720,8090,8090,8090,8090,0
|
|
20231201,102900,269412720,8090,8090,8090,8090,0
|
|
20231201,102800,269412720,8090,8080,8090,8080,205
|
|
20231201,102700,267754290,8090,8090,8090,8090,0
|
|
20231201,102600,267754290,8090,8090,8090,8090,1
|
|
20231201,102500,267746200,8090,8090,8090,8090,0
|
|
20231201,102400,267746200,8090,8090,8090,8090,11
|
|
20231201,102300,267657210,8090,8100,8100,8090,1310
|
|
20231201,102200,257057520,8100,8110,8110,8100,22
|
|
20231201,102100,256879180,8110,8110,8110,8110,6
|
|
20231201,102000,256830520,8120,8120,8120,8120,0
|
|
20231201,101900,256830520,8120,8120,8120,8120,123
|
|
20231201,101800,255831760,8120,8120,8120,8120,0
|
|
20231201,101700,255831760,8120,8120,8120,8120,0
|
|
20231201,101600,255831760,8120,8120,8120,8120,0
|
|
20231201,101500,255831760,8120,8120,8120,8120,0
|
|
20231201,101400,255831760,8120,8120,8120,8120,1
|
|
20231201,101300,255823640,8120,8120,8120,8120,2
|
|
20231201,101200,255807400,8130,8130,8130,8130,1
|
|
20231201,101100,255799270,8130,8120,8130,8120,500
|
|
20231201,101000,251735350,8130,8130,8130,8130,0
|
|
20231201,100900,251735350,8130,8130,8130,8130,0
|
|
20231201,100800,251735350,8130,8130,8130,8130,0
|
|
20231201,100700,251735350,8130,8130,8130,8130,0
|
|
20231201,100600,251735350,8130,8130,8130,8130,0
|
|
20231201,100500,251735350,8130,8130,8130,8130,0
|
|
20231201,100400,251735350,8130,8130,8130,8130,0
|
|
20231201,100300,251735350,8130,8130,8130,8130,0
|
|
20231201,100200,251735350,8130,8110,8130,8100,202
|
|
20231201,100100,250098400,8110,8110,8110,8110,0
|
|
20231201,100000,250098400,8110,8110,8110,8110,100
|
|
20231201,095900,249287400,8130,8120,8130,8110,1001
|
|
20231201,095800,241166080,8130,8130,8130,8130,214
|
|
20231201,095700,239426260,8130,8130,8130,8130,50
|
|
20231201,095600,239019760,8130,8130,8130,8130,738
|
|
20231201,095500,233019820,8130,8130,8130,8130,2
|
|
20231201,095400,233003560,8130,8130,8130,8120,242
|
|
20231201,095300,231038100,8120,8130,8130,8120,2096
|
|
20231201,095200,214002210,8110,8120,8120,8110,630
|
|
20231201,095100,208887260,8120,8110,8120,8110,485
|
|
20231201,095000,204952910,8110,8110,8110,8110,0
|
|
20231201,094900,204952910,8110,8110,8110,8110,1
|
|
20231201,094800,204944800,8110,8110,8110,8110,0
|
|
20231201,094700,204944800,8110,8110,8110,8110,10
|
|
20231201,094600,204863700,8110,8110,8110,8110,502
|
|
20231201,094500,200792480,8110,8110,8120,8110,121
|
|
20231201,094400,199810970,8100,8100,8100,8100,50
|
|
20231201,094300,199405970,8100,8100,8100,8100,0
|
|
20231201,094200,199405970,8100,8100,8100,8100,40
|
|
20231201,094100,199081970,8100,8110,8110,8100,379
|
|
20231201,094000,196012050,8110,8110,8110,8110,44
|
|
20231201,093900,195655210,8110,8110,8110,8110,0
|
|
20231201,093800,195655210,8110,8110,8110,8110,0
|
|
20231201,093700,195655210,8110,8100,8110,8100,278
|
|
20231201,093600,193402230,8100,8100,8100,8100,370
|
|
20231201,093500,190405230,8120,8120,8120,8120,14
|
|
20231201,093400,190291550,8120,8120,8120,8120,100
|
|
20231201,093300,189479550,8130,8130,8130,8130,2
|
|
20231201,093200,189463290,8130,8130,8130,8130,81
|
|
20231201,093100,188804760,8130,8130,8140,8130,309
|
|
20231201,093000,186292490,8130,8100,8130,8100,1664
|
|
20231201,092900,172769510,8100,8110,8110,8100,17
|
|
20231201,092800,172631800,8090,8090,8090,8090,83
|
|
20231201,092700,171960330,8100,8090,8100,8090,310
|
|
20231201,092600,169452020,8090,8090,8090,8090,524
|
|
20231201,092500,165212860,8090,8090,8090,8090,2
|
|
20231201,092400,165196680,8090,8090,8090,8070,535
|
|
20231201,092300,160871620,8100,8100,8100,8100,27
|
|
20231201,092200,160652920,8100,8100,8100,8100,10
|
|
20231201,092100,160571920,8080,8080,8080,8080,0
|
|
20231201,092000,160571920,8080,8080,8080,8080,89
|
|
20231201,091900,159852800,8080,8080,8080,8080,370
|
|
20231201,091800,156863200,8080,8070,8080,8070,1741
|
|
20231201,091700,142805920,8080,8090,8090,8080,458
|
|
20231201,091600,139105020,8090,8100,8100,8090,573
|
|
20231201,091500,134469220,8100,8100,8100,8100,0
|
|
20231201,091400,134469220,8100,8100,8100,8100,0
|
|
20231201,091300,134469220,8100,8100,8100,8100,0
|
|
20231201,091200,134469220,8100,8100,8100,8100,22
|
|
20231201,091100,134291020,8110,8110,8110,8100,215
|
|
20231201,091000,132547440,8110,8110,8110,8110,112
|
|
20231201,090900,131639120,8120,8130,8130,8110,72
|
|
20231201,090800,131054880,8130,8130,8130,8130,2321
|
|
20231201,090700,112185150,8130,8130,8130,8130,616
|
|
20231201,090600,107177070,8130,8110,8130,8100,1044
|
|
20231201,090500,98704010,8100,8090,8100,8090,1335
|
|
20231201,090400,87899310,8070,8070,8070,8070,143
|
|
20231201,090300,86745300,8070,8070,8070,8070,800
|
|
20231201,090200,80289300,8070,8070,8070,8070,220
|
|
20231201,090100,78513900,8030,8060,8060,8030,6030
|
|
20231201,090000,29981750,8060,8090,8090,8060,3711
|