578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183500,52487180,13470,13470,13470,13470,4
|
|
20231201,183400,52487180,13470,13470,13470,13470,0
|
|
20231201,183300,52487180,13470,13470,13470,13470,0
|
|
20231201,183200,52487180,13470,13470,13470,13470,0
|
|
20231201,183100,52487180,13470,13470,13470,13470,0
|
|
20231201,183000,52487180,13470,13470,13470,13470,0
|
|
20231201,182900,52487180,13470,13470,13470,13470,0
|
|
20231201,182800,52487180,13470,13470,13470,13470,0
|
|
20231201,182700,52487180,13470,13470,13470,13470,0
|
|
20231201,182600,52487180,13470,13470,13470,13470,0
|
|
20231201,182500,52487180,13470,13470,13470,13470,0
|
|
20231201,182400,52487180,13470,13470,13470,13470,0
|
|
20231201,182300,52487180,13470,13470,13470,13470,0
|
|
20231201,182200,52487180,13470,13470,13470,13470,0
|
|
20231201,182100,52487180,13470,13470,13470,13470,0
|
|
20231201,182000,52487180,13470,13470,13470,13470,0
|
|
20231201,181900,52487180,13470,13470,13470,13470,0
|
|
20231201,181800,52487180,13470,13470,13470,13470,0
|
|
20231201,181700,52487180,13470,13470,13470,13470,0
|
|
20231201,181600,52487180,13470,13470,13470,13470,0
|
|
20231201,181500,52487180,13470,13470,13470,13470,0
|
|
20231201,181400,52487180,13470,13470,13470,13470,0
|
|
20231201,181300,52487180,13470,13470,13470,13470,0
|
|
20231201,181200,52487180,13470,13470,13470,13470,0
|
|
20231201,181100,52487180,13470,13470,13470,13470,0
|
|
20231201,181000,52487180,13470,13470,13470,13470,0
|
|
20231201,180900,52487180,13470,13470,13470,13470,0
|
|
20231201,180800,52487180,13470,13470,13470,13470,0
|
|
20231201,180700,52487180,13470,13470,13470,13470,0
|
|
20231201,180600,52487180,13470,13470,13470,13470,0
|
|
20231201,180500,52487180,13470,13470,13470,13470,4
|
|
20231201,180400,52487180,13470,13470,13470,13470,0
|
|
20231201,180300,52487180,13470,13470,13470,13470,0
|
|
20231201,180200,52487180,13470,13470,13470,13470,0
|
|
20231201,180100,52487180,13470,13470,13470,13470,0
|
|
20231201,180000,52487180,13470,13470,13470,13470,0
|
|
20231201,175900,52487180,13470,13470,13470,13470,0
|
|
20231201,175800,52487180,13470,13470,13470,13470,0
|
|
20231201,175700,52487180,13470,13470,13470,13470,0
|
|
20231201,175600,52487180,13470,13470,13470,13470,0
|
|
20231201,175500,52487180,13470,13470,13470,13470,0
|
|
20231201,175400,52487180,13470,13470,13470,13470,0
|
|
20231201,175300,52487180,13470,13470,13470,13470,0
|
|
20231201,175200,52487180,13470,13470,13470,13470,0
|
|
20231201,175100,52487180,13470,13470,13470,13470,0
|
|
20231201,175000,52487180,13470,13470,13470,13470,0
|
|
20231201,174900,52487180,13470,13470,13470,13470,0
|
|
20231201,174800,52487180,13470,13470,13470,13470,0
|
|
20231201,174700,52487180,13470,13470,13470,13470,0
|
|
20231201,174600,52487180,13470,13470,13470,13470,0
|
|
20231201,174500,52487180,13470,13470,13470,13470,0
|
|
20231201,174400,52487180,13470,13470,13470,13470,0
|
|
20231201,174300,52487180,13470,13470,13470,13470,0
|
|
20231201,174200,52487180,13470,13470,13470,13470,0
|
|
20231201,174100,52487180,13470,13470,13470,13470,0
|
|
20231201,174000,52487180,13470,13470,13470,13470,0
|
|
20231201,173900,52487180,13470,13470,13470,13470,0
|
|
20231201,173800,52487180,13470,13470,13470,13470,0
|
|
20231201,173700,52487180,13470,13470,13470,13470,0
|
|
20231201,173600,52487180,13470,13470,13470,13470,0
|
|
20231201,173500,52487180,13470,13470,13470,13470,4
|
|
20231201,173400,52487180,13470,13470,13470,13470,0
|
|
20231201,173300,52487180,13470,13470,13470,13470,0
|
|
20231201,173200,52487180,13470,13470,13470,13470,0
|
|
20231201,173100,52487180,13470,13470,13470,13470,0
|
|
20231201,173000,52487180,13470,13470,13470,13470,0
|
|
20231201,172900,52487180,13470,13470,13470,13470,0
|
|
20231201,172800,52487180,13470,13470,13470,13470,0
|
|
20231201,172700,52487180,13470,13470,13470,13470,0
|
|
20231201,172600,52487180,13470,13470,13470,13470,0
|
|
20231201,172500,52487180,13470,13470,13470,13470,0
|
|
20231201,172400,52487180,13470,13470,13470,13470,0
|
|
20231201,172300,52487180,13470,13470,13470,13470,0
|
|
20231201,172200,52487180,13470,13470,13470,13470,0
|
|
20231201,172100,52487180,13470,13470,13470,13470,0
|
|
20231201,172000,52487180,13470,13470,13470,13470,0
|
|
20231201,171900,52487180,13470,13470,13470,13470,0
|
|
20231201,171800,52487180,13470,13470,13470,13470,0
|
|
20231201,171700,52487180,13470,13470,13470,13470,0
|
|
20231201,171600,52487180,13470,13470,13470,13470,0
|
|
20231201,171500,52487180,13470,13470,13470,13470,0
|
|
20231201,171400,52487180,13470,13470,13470,13470,0
|
|
20231201,171300,52487180,13470,13470,13470,13470,0
|
|
20231201,171200,52487180,13470,13470,13470,13470,0
|
|
20231201,171100,52487180,13470,13470,13470,13470,0
|
|
20231201,171000,52487180,13470,13470,13470,13470,0
|
|
20231201,170900,52487180,13470,13470,13470,13470,0
|
|
20231201,170800,52487180,13470,13470,13470,13470,0
|
|
20231201,170700,52487180,13470,13470,13470,13470,0
|
|
20231201,170600,52487180,13470,13470,13470,13470,0
|
|
20231201,170500,52487180,13470,13470,13470,13470,4
|
|
20231201,170400,52487180,13470,13470,13470,13470,0
|
|
20231201,170300,52487180,13470,13470,13470,13470,0
|
|
20231201,170200,52487180,13470,13470,13470,13470,0
|
|
20231201,170100,52487180,13470,13470,13470,13470,0
|
|
20231201,170000,52487180,13470,13470,13470,13470,0
|
|
20231201,165900,52487180,13470,13470,13470,13470,0
|
|
20231201,165800,52487180,13470,13470,13470,13470,0
|
|
20231201,165700,52487180,13470,13470,13470,13470,0
|
|
20231201,165600,52487180,13470,13470,13470,13470,0
|
|
20231201,165500,52487180,13470,13470,13470,13470,0
|
|
20231201,165400,52487180,13470,13470,13470,13470,0
|
|
20231201,165300,52487180,13470,13470,13470,13470,0
|
|
20231201,165200,52487180,13470,13470,13470,13470,0
|
|
20231201,165100,52487180,13470,13470,13470,13470,0
|
|
20231201,165000,52487180,13470,13470,13470,13470,0
|
|
20231201,164900,52487180,13470,13470,13470,13470,0
|
|
20231201,164800,52487180,13470,13470,13470,13470,0
|
|
20231201,164700,52487180,13470,13470,13470,13470,0
|
|
20231201,164600,52487180,13470,13470,13470,13470,0
|
|
20231201,164500,52487180,13470,13470,13470,13470,0
|
|
20231201,164400,52487180,13470,13470,13470,13470,0
|
|
20231201,164300,52487180,13470,13470,13470,13470,0
|
|
20231201,164200,52487180,13470,13470,13470,13470,0
|
|
20231201,164100,52487180,13470,13470,13470,13470,0
|
|
20231201,164000,52487180,13470,13470,13470,13470,0
|
|
20231201,163900,52487180,13470,13470,13470,13470,0
|
|
20231201,163800,52487180,13470,13470,13470,13470,0
|
|
20231201,163700,52487180,13470,13470,13470,13470,0
|
|
20231201,163600,52487180,13470,13470,13470,13470,0
|
|
20231201,163500,52487180,13470,13470,13470,13470,4
|
|
20231201,163400,52487180,13470,13470,13470,13470,0
|
|
20231201,163300,52487180,13470,13470,13470,13470,0
|
|
20231201,163200,52487180,13470,13470,13470,13470,0
|
|
20231201,163100,52487180,13470,13470,13470,13470,0
|
|
20231201,163000,52487180,13470,13470,13470,13470,0
|
|
20231201,162900,52487180,13470,13470,13470,13470,0
|
|
20231201,162800,52487180,13470,13470,13470,13470,0
|
|
20231201,162700,52487180,13470,13470,13470,13470,0
|
|
20231201,162600,52487180,13470,13470,13470,13470,0
|
|
20231201,162500,52487180,13470,13470,13470,13470,0
|
|
20231201,162400,52487180,13470,13470,13470,13470,0
|
|
20231201,162300,52487180,13470,13470,13470,13470,0
|
|
20231201,162200,52487180,13470,13470,13470,13470,0
|
|
20231201,162100,52487180,13470,13470,13470,13470,0
|
|
20231201,162000,52487180,13470,13470,13470,13470,0
|
|
20231201,161900,52487180,13470,13470,13470,13470,0
|
|
20231201,161800,52487180,13470,13470,13470,13470,0
|
|
20231201,161700,52487180,13470,13470,13470,13470,0
|
|
20231201,161600,52487180,13470,13470,13470,13470,0
|
|
20231201,161500,52487180,13470,13470,13470,13470,0
|
|
20231201,161400,52487180,13470,13470,13470,13470,0
|
|
20231201,161300,52487180,13470,13470,13470,13470,0
|
|
20231201,161200,52487180,13470,13470,13470,13470,0
|
|
20231201,161100,52487180,13470,13470,13470,13470,0
|
|
20231201,161000,52487180,13470,13470,13470,13470,0
|
|
20231201,160900,52487180,13470,13470,13470,13470,0
|
|
20231201,160800,52487180,13470,13470,13470,13470,0
|
|
20231201,160700,52487180,13470,13470,13470,13470,0
|
|
20231201,160600,52487180,13470,13470,13470,13470,0
|
|
20231201,160500,52487180,13470,13470,13470,13470,4
|
|
20231201,160400,52487180,13470,13470,13470,13470,0
|
|
20231201,160300,52487180,13470,13470,13470,13470,0
|
|
20231201,160200,52487180,13470,13470,13470,13470,0
|
|
20231201,160100,52487180,13470,13470,13470,13470,0
|
|
20231201,160000,52487180,13470,13470,13470,13470,0
|
|
20231201,155900,52487180,13470,13470,13470,13470,0
|
|
20231201,155800,52487180,13470,13470,13470,13470,0
|
|
20231201,155700,52487180,13470,13470,13470,13470,0
|
|
20231201,155600,52487180,13470,13470,13470,13470,0
|
|
20231201,155500,52487180,13470,13470,13470,13470,0
|
|
20231201,155400,52487180,13470,13470,13470,13470,0
|
|
20231201,155300,52487180,13470,13470,13470,13470,0
|
|
20231201,155200,52487180,13470,13470,13470,13470,0
|
|
20231201,155100,52487180,13470,13470,13470,13470,0
|
|
20231201,155000,52487180,13470,13470,13470,13470,0
|
|
20231201,154900,52487180,13470,13470,13470,13470,0
|
|
20231201,154800,52487180,13470,13470,13470,13470,0
|
|
20231201,154700,52487180,13470,13470,13470,13470,0
|
|
20231201,154600,52487180,13470,13470,13470,13470,0
|
|
20231201,154500,52487180,13470,13470,13470,13470,0
|
|
20231201,154400,52487180,13470,13470,13470,13470,0
|
|
20231201,154300,52487180,13470,13470,13470,13470,0
|
|
20231201,154200,52487180,13470,13470,13470,13470,0
|
|
20231201,154100,52487180,13470,13470,13470,13470,0
|
|
20231201,154000,52487180,13470,13470,13470,13470,0
|
|
20231201,153900,52487180,13470,13470,13470,13470,0
|
|
20231201,153800,52487180,13470,13470,13470,13470,0
|
|
20231201,153700,52487180,13470,13470,13470,13470,0
|
|
20231201,153600,52487180,13470,13470,13470,13470,0
|
|
20231201,153500,52487180,13470,13470,13470,13470,4
|
|
20231201,153400,52487180,13470,13470,13470,13470,0
|
|
20231201,153300,52487180,13470,13470,13470,13470,0
|
|
20231201,153200,52487180,13470,13470,13470,13470,0
|
|
20231201,153100,52487180,13470,13470,13470,13470,0
|
|
20231201,153000,52487180,13470,13470,13470,13470,4
|
|
20231201,152900,52433300,13430,13430,13430,13430,0
|
|
20231201,152800,52433300,13430,13430,13430,13430,0
|
|
20231201,152700,52433300,13430,13430,13430,13430,0
|
|
20231201,152600,52433300,13430,13430,13430,13430,0
|
|
20231201,152500,52433300,13430,13430,13430,13430,0
|
|
20231201,152400,52433300,13430,13430,13430,13430,0
|
|
20231201,152300,52433300,13430,13430,13430,13430,0
|
|
20231201,152200,52433300,13430,13430,13430,13430,0
|
|
20231201,152100,52433300,13430,13430,13430,13430,0
|
|
20231201,152000,52433300,13430,13430,13430,13430,0
|
|
20231201,151900,52433300,13430,13430,13430,13430,1
|
|
20231201,151800,52419870,13480,13480,13480,13480,3
|
|
20231201,151700,52379430,13430,13430,13430,13430,0
|
|
20231201,151600,52379430,13430,13430,13430,13430,0
|
|
20231201,151500,52379430,13430,13430,13430,13430,1
|
|
20231201,151400,52366000,13430,13430,13430,13430,1
|
|
20231201,151300,52352570,13430,13430,13490,13430,39
|
|
20231201,151200,51826880,13430,13430,13430,13430,2
|
|
20231201,151100,51800020,13430,13500,13500,13430,2
|
|
20231201,151000,51773090,13430,13430,13500,13430,33
|
|
20231201,150900,51328080,13430,13430,13430,13430,0
|
|
20231201,150800,51328080,13430,13490,13490,13430,145
|
|
20231201,150700,49372930,13430,13430,13430,13430,0
|
|
20231201,150600,49372930,13430,13430,13430,13430,0
|
|
20231201,150500,49372930,13430,13430,13430,13430,0
|
|
20231201,150400,49372930,13430,13430,13430,13430,0
|
|
20231201,150300,49372930,13430,13480,13480,13430,199
|
|
20231201,150200,46690860,13430,13430,13430,13430,0
|
|
20231201,150100,46690860,13430,13480,13480,13430,46
|
|
20231201,150000,46071180,13470,13470,13470,13470,0
|
|
20231201,145900,46071180,13470,13470,13470,13470,0
|
|
20231201,145800,46071180,13470,13470,13470,13470,26
|
|
20231201,145700,45720960,13460,13460,13460,13460,0
|
|
20231201,145600,45720960,13460,13460,13460,13460,0
|
|
20231201,145500,45720960,13460,13460,13460,13460,0
|
|
20231201,145400,45720960,13460,13460,13460,13460,0
|
|
20231201,145300,45720960,13460,13450,13460,13430,69
|
|
20231201,145200,44793750,13460,13460,13460,13460,0
|
|
20231201,145100,44793750,13460,13460,13460,13460,0
|
|
20231201,145000,44793750,13460,13460,13460,13460,0
|
|
20231201,144900,44793750,13460,13460,13460,13460,0
|
|
20231201,144800,44793750,13460,13460,13460,13460,28
|
|
20231201,144700,44416870,13440,13440,13440,13440,0
|
|
20231201,144600,44416870,13440,13440,13440,13440,0
|
|
20231201,144500,44416870,13440,13440,13440,13440,1
|
|
20231201,144400,44403430,13460,13460,13460,13460,0
|
|
20231201,144300,44403430,13460,13460,13460,13460,1
|
|
20231201,144200,44389970,13450,13450,13450,13450,0
|
|
20231201,144100,44389970,13450,13450,13450,13450,1
|
|
20231201,144000,44376520,13430,13430,13430,13430,0
|
|
20231201,143900,44376520,13430,13430,13430,13430,0
|
|
20231201,143800,44376520,13430,13450,13450,13430,24
|
|
20231201,143700,44053780,13450,13450,13450,13450,0
|
|
20231201,143600,44053780,13450,13450,13450,13450,0
|
|
20231201,143500,44053780,13450,13450,13450,13450,0
|
|
20231201,143400,44053780,13450,13450,13450,13450,0
|
|
20231201,143300,44053780,13450,13450,13450,13450,38
|
|
20231201,143200,43542680,13430,13430,13430,13430,0
|
|
20231201,143100,43542680,13430,13430,13430,13430,10
|
|
20231201,143000,43408380,13430,13450,13450,13430,28
|
|
20231201,142900,43031860,13430,13430,13430,13430,0
|
|
20231201,142800,43031860,13430,13450,13450,13430,60
|
|
20231201,142700,42224940,13450,13450,13450,13450,0
|
|
20231201,142600,42224940,13450,13450,13450,13450,0
|
|
20231201,142500,42224940,13450,13450,13450,13450,120
|
|
20231201,142400,40610940,13430,13440,13440,13430,21
|
|
20231201,142300,40328900,13450,13450,13450,13450,3
|
|
20231201,142200,40288550,13450,13450,13450,13450,0
|
|
20231201,142100,40288550,13450,13450,13450,13450,0
|
|
20231201,142000,40288550,13450,13450,13450,13450,1
|
|
20231201,141900,40275100,13450,13450,13450,13450,100
|
|
20231201,141800,38930100,13450,13450,13450,13450,1
|
|
20231201,141700,38916650,13450,13450,13450,13450,0
|
|
20231201,141600,38916650,13450,13450,13450,13450,2
|
|
20231201,141500,38889750,13450,13450,13450,13450,1
|
|
20231201,141400,38876300,13450,13450,13450,13450,0
|
|
20231201,141300,38876300,13450,13450,13450,13450,1
|
|
20231201,141200,38862850,13450,13450,13450,13450,0
|
|
20231201,141100,38862850,13450,13450,13450,13450,0
|
|
20231201,141000,38862850,13450,13450,13450,13450,1
|
|
20231201,140900,38849400,13450,13450,13450,13450,0
|
|
20231201,140800,38849400,13450,13450,13450,13450,1
|
|
20231201,140700,38835950,13420,13420,13420,13420,0
|
|
20231201,140600,38835950,13420,13420,13420,13420,0
|
|
20231201,140500,38835950,13420,13420,13420,13420,0
|
|
20231201,140400,38835950,13420,13420,13420,13420,0
|
|
20231201,140300,38835950,13420,13450,13450,13420,214
|
|
20231201,140200,35958490,13420,13420,13420,13420,0
|
|
20231201,140100,35958490,13420,13420,13420,13420,0
|
|
20231201,140000,35958490,13420,13450,13450,13420,2
|
|
20231201,135900,35931620,13450,13450,13450,13450,0
|
|
20231201,135800,35931620,13450,13450,13450,13450,1
|
|
20231201,135700,35918170,13450,13450,13450,13450,0
|
|
20231201,135600,35918170,13450,13450,13450,13450,0
|
|
20231201,135500,35918170,13450,13450,13450,13450,1
|
|
20231201,135400,35904720,13420,13420,13420,13420,0
|
|
20231201,135300,35904720,13420,13420,13420,13420,1
|
|
20231201,135200,35891300,13410,13410,13410,13410,0
|
|
20231201,135100,35891300,13410,13410,13410,13410,0
|
|
20231201,135000,35891300,13410,13440,13440,13410,29
|
|
20231201,134900,35501570,13400,13400,13400,13400,0
|
|
20231201,134800,35501570,13400,13440,13440,13400,2
|
|
20231201,134700,35474730,13440,13440,13440,13440,0
|
|
20231201,134600,35474730,13440,13440,13440,13440,0
|
|
20231201,134500,35474730,13440,13440,13440,13440,1
|
|
20231201,134400,35461290,13440,13440,13440,13440,0
|
|
20231201,134300,35461290,13440,13440,13440,13440,1
|
|
20231201,134200,35447850,13440,13440,13440,13440,0
|
|
20231201,134100,35447850,13440,13440,13440,13440,0
|
|
20231201,134000,35447850,13440,13440,13440,13440,1
|
|
20231201,133900,35434410,13420,13420,13420,13420,0
|
|
20231201,133800,35434410,13420,13420,13420,13420,1
|
|
20231201,133700,35420990,13390,13390,13390,13390,0
|
|
20231201,133600,35420990,13390,13390,13390,13390,0
|
|
20231201,133500,35420990,13390,13430,13430,13390,3
|
|
20231201,133400,35380740,13430,13430,13430,13430,0
|
|
20231201,133300,35380740,13430,13430,13430,13430,3
|
|
20231201,133200,35340450,13390,13400,13400,13390,3
|
|
20231201,133100,35300270,13430,13430,13430,13430,0
|
|
20231201,133000,35300270,13430,13430,13430,13430,2
|
|
20231201,132900,35273410,13390,13390,13390,13390,0
|
|
20231201,132800,35273410,13390,13400,13430,13390,8
|
|
20231201,132700,35166040,13430,13430,13430,13430,0
|
|
20231201,132600,35166040,13430,13430,13430,13430,0
|
|
20231201,132500,35166040,13430,13430,13430,13430,1
|
|
20231201,132400,35152610,13430,13430,13430,13430,0
|
|
20231201,132300,35152610,13430,13430,13430,13430,1
|
|
20231201,132200,35139180,13430,13430,13430,13430,0
|
|
20231201,132100,35139180,13430,13430,13430,13430,0
|
|
20231201,132000,35139180,13430,13430,13430,13430,1
|
|
20231201,131900,35125750,13430,13430,13430,13430,0
|
|
20231201,131800,35125750,13430,13430,13430,13430,1
|
|
20231201,131700,35112320,13390,13390,13390,13390,0
|
|
20231201,131600,35112320,13390,13390,13390,13390,0
|
|
20231201,131500,35112320,13390,13390,13390,13390,0
|
|
20231201,131400,35112320,13390,13390,13390,13390,0
|
|
20231201,131300,35112320,13390,13420,13420,13390,2
|
|
20231201,131200,35085510,13370,13370,13370,13370,0
|
|
20231201,131100,35085510,13370,13370,13370,13370,0
|
|
20231201,131000,35085510,13370,13370,13370,13370,0
|
|
20231201,130900,35085510,13370,13370,13370,13370,0
|
|
20231201,130800,35085510,13370,13420,13420,13370,34
|
|
20231201,130700,34629280,13370,13380,13380,13370,35
|
|
20231201,130600,34161310,13380,13380,13380,13380,0
|
|
20231201,130500,34161310,13380,13380,13380,13380,0
|
|
20231201,130400,34161310,13380,13420,13420,13380,50
|
|
20231201,130300,33490430,13380,13420,13420,13380,7
|
|
20231201,130200,33396530,13410,13410,13410,13410,0
|
|
20231201,130100,33396530,13410,13410,13410,13410,0
|
|
20231201,130000,33396530,13410,13410,13410,13410,0
|
|
20231201,125900,33396530,13410,13410,13410,13410,0
|
|
20231201,125800,33396530,13410,13410,13410,13410,1
|
|
20231201,125700,33383120,13370,13390,13390,13370,30
|
|
20231201,125600,32981710,13400,13400,13400,13400,0
|
|
20231201,125500,32981710,13400,13400,13400,13400,0
|
|
20231201,125400,32981710,13400,13400,13400,13400,1
|
|
20231201,125300,32968310,13420,13420,13420,13420,1
|
|
20231201,125200,32954890,13390,13420,13420,13390,7
|
|
20231201,125100,32861070,13430,13430,13430,13430,0
|
|
20231201,125000,32861070,13430,13430,13430,13430,0
|
|
20231201,124900,32861070,13430,13430,13430,13430,0
|
|
20231201,124800,32861070,13430,13430,13430,13430,1
|
|
20231201,124700,32847640,13430,13430,13430,13430,0
|
|
20231201,124600,32847640,13430,13430,13430,13430,0
|
|
20231201,124500,32847640,13430,13430,13430,13430,0
|
|
20231201,124400,32847640,13430,13430,13430,13430,0
|
|
20231201,124300,32847640,13430,13430,13430,13430,1
|
|
20231201,124200,32834210,13430,13430,13430,13430,1
|
|
20231201,124100,32820780,13430,13430,13430,13430,0
|
|
20231201,124000,32820780,13430,13430,13430,13430,5
|
|
20231201,123900,32753630,13430,13430,13430,13430,0
|
|
20231201,123800,32753630,13430,13430,13430,13430,1
|
|
20231201,123700,32740200,13420,13420,13420,13420,0
|
|
20231201,123600,32740200,13420,13420,13420,13420,47
|
|
20231201,123500,32109460,13420,13420,13420,13420,0
|
|
20231201,123400,32109460,13420,13420,13420,13420,0
|
|
20231201,123300,32109460,13420,13420,13420,13420,0
|
|
20231201,123200,32109460,13420,13420,13420,13420,0
|
|
20231201,123100,32109460,13420,13420,13420,13420,2
|
|
20231201,123000,32082620,13430,13430,13430,13430,0
|
|
20231201,122900,32082620,13430,13420,13430,13420,50
|
|
20231201,122800,31411360,13430,13430,13430,13430,0
|
|
20231201,122700,31411360,13430,13430,13430,13430,0
|
|
20231201,122600,31411360,13430,13430,13430,13430,12
|
|
20231201,122500,31250200,13430,13430,13430,13430,0
|
|
20231201,122400,31250200,13430,13430,13430,13430,0
|
|
20231201,122300,31250200,13430,13430,13430,13430,0
|
|
20231201,122200,31250200,13430,13430,13430,13430,0
|
|
20231201,122100,31250200,13430,13410,13430,13410,8
|
|
20231201,122000,31142800,13410,13410,13410,13410,3
|
|
20231201,121900,31102570,13410,13410,13410,13410,0
|
|
20231201,121800,31102570,13410,13410,13410,13410,0
|
|
20231201,121700,31102570,13410,13410,13410,13410,0
|
|
20231201,121600,31102570,13410,13400,13410,13400,11
|
|
20231201,121500,30955110,13410,13410,13410,13410,0
|
|
20231201,121400,30955110,13410,13410,13410,13410,0
|
|
20231201,121300,30955110,13410,13410,13410,13410,0
|
|
20231201,121200,30955110,13410,13410,13410,13410,0
|
|
20231201,121100,30955110,13410,13400,13410,13400,12
|
|
20231201,121000,30794250,13410,13410,13410,13410,0
|
|
20231201,120900,30794250,13410,13410,13410,13410,1
|
|
20231201,120800,30780840,13420,13420,13420,13420,0
|
|
20231201,120700,30780840,13420,13420,13420,13420,1
|
|
20231201,120600,30767420,13430,13430,13430,13430,2
|
|
20231201,120500,30740560,13430,13430,13430,13430,0
|
|
20231201,120400,30740560,13430,13430,13430,13430,0
|
|
20231201,120300,30740560,13430,13430,13430,13430,0
|
|
20231201,120200,30740560,13430,13430,13430,13430,0
|
|
20231201,120100,30740560,13430,13430,13430,13430,2
|
|
20231201,120000,30713700,13440,13440,13440,13440,0
|
|
20231201,115900,30713700,13440,13440,13440,13440,3
|
|
20231201,115800,30673380,13440,13440,13440,13440,0
|
|
20231201,115700,30673380,13440,13440,13440,13440,2
|
|
20231201,115600,30646500,13440,13440,13440,13440,2
|
|
20231201,115500,30619620,13440,13440,13440,13440,6
|
|
20231201,115400,30538980,13440,13440,13440,13440,2
|
|
20231201,115300,30512100,13440,13440,13440,13440,2
|
|
20231201,115200,30485220,13430,13430,13430,13430,0
|
|
20231201,115100,30485220,13430,13430,13430,13430,3
|
|
20231201,115000,30444930,13430,13430,13430,13430,0
|
|
20231201,114900,30444930,13430,13430,13430,13430,4
|
|
20231201,114800,30391210,13430,13430,13430,13430,0
|
|
20231201,114700,30391210,13430,13430,13430,13430,3
|
|
20231201,114600,30350920,13430,13430,13430,13430,2
|
|
20231201,114500,30324060,13430,13430,13430,13430,2
|
|
20231201,114400,30297200,13430,13430,13430,13430,0
|
|
20231201,114300,30297200,13430,13430,13430,13430,3
|
|
20231201,114200,30256910,13430,13420,13430,13420,8
|
|
20231201,114100,30149540,13420,13420,13420,13420,1
|
|
20231201,114000,30136120,13420,13420,13420,13420,3
|
|
20231201,113900,30095860,13420,13410,13420,13410,11
|
|
20231201,113800,29948340,13410,13420,13420,13410,7
|
|
20231201,113700,29854440,13410,13410,13410,13410,0
|
|
20231201,113600,29854440,13410,13400,13410,13400,2
|
|
20231201,113500,29827630,13390,13390,13390,13390,7
|
|
20231201,113400,29733900,13370,13390,13390,13370,16
|
|
20231201,113300,29519870,13400,13400,13400,13400,1
|
|
20231201,113200,29506470,13410,13410,13410,13410,3
|
|
20231201,113100,29466240,13410,13420,13420,13410,2
|
|
20231201,113000,29439410,13420,13420,13420,13420,3
|
|
20231201,112900,29399150,13420,13420,13420,13420,0
|
|
20231201,112800,29399150,13420,13420,13420,13420,3
|
|
20231201,112700,29358890,13410,13410,13410,13410,1
|
|
20231201,112600,29345480,13410,13410,13410,13410,3
|
|
20231201,112500,29305250,13410,13410,13410,13410,0
|
|
20231201,112400,29305250,13410,13400,13410,13400,4
|
|
20231201,112300,29251630,13400,13400,13400,13400,2
|
|
20231201,112200,29224830,13400,13400,13400,13400,4
|
|
20231201,112100,29171230,13400,13400,13400,13400,0
|
|
20231201,112000,29171230,13400,13400,13400,13370,63
|
|
20231201,111900,28328750,13410,13410,13410,13410,0
|
|
20231201,111800,28328750,13410,13410,13410,13410,2
|
|
20231201,111700,28301930,13410,13410,13410,13410,0
|
|
20231201,111600,28301930,13410,13410,13410,13410,3
|
|
20231201,111500,28261700,13410,13410,13410,13410,1
|
|
20231201,111400,28248290,13410,13410,13410,13410,3
|
|
20231201,111300,28208060,13410,13410,13410,13410,3
|
|
20231201,111200,28167830,13410,13410,13410,13410,3
|
|
20231201,111100,28127600,13410,13410,13410,13410,0
|
|
20231201,111000,28127600,13410,13410,13410,13410,2
|
|
20231201,110900,28100780,13400,13400,13400,13400,2
|
|
20231201,110800,28073980,13400,13400,13400,13400,0
|
|
20231201,110700,28073980,13400,13400,13400,13400,5
|
|
20231201,110600,28006980,13410,13410,13410,13410,1
|
|
20231201,110500,27993570,13420,13420,13420,13420,3
|
|
20231201,110400,27953310,13420,13420,13420,13420,0
|
|
20231201,110300,27953310,13420,13420,13420,13420,2
|
|
20231201,110200,27926470,13420,13420,13420,13420,1
|
|
20231201,110100,27913050,13420,13420,13420,13420,2
|
|
20231201,110000,27886210,13420,13420,13420,13420,0
|
|
20231201,105900,27886210,13420,13420,13420,13420,4
|
|
20231201,105800,27832530,13420,13420,13420,13420,1
|
|
20231201,105700,27819110,13420,13420,13420,13420,2
|
|
20231201,105600,27792270,13410,13410,13410,13410,0
|
|
20231201,105500,27792270,13410,13410,13410,13410,2
|
|
20231201,105400,27765450,13400,13400,13400,13400,2
|
|
20231201,105300,27738650,13400,13400,13400,13400,2
|
|
20231201,105200,27711850,13400,13400,13400,13400,0
|
|
20231201,105100,27711850,13400,13400,13400,13400,4
|
|
20231201,105000,27658250,13430,13430,13430,13430,0
|
|
20231201,104900,27658250,13430,13390,13430,13390,87
|
|
20231201,104800,26493050,13360,13410,13410,13360,169
|
|
20231201,104700,24233490,13430,13430,13430,13430,3
|
|
20231201,104600,24193200,13430,13430,13430,13430,0
|
|
20231201,104500,24193200,13430,13430,13430,13430,2
|
|
20231201,104400,24166340,13430,13430,13430,13430,2
|
|
20231201,104300,24139480,13430,13430,13430,13430,2
|
|
20231201,104200,24112620,13430,13430,13430,13430,0
|
|
20231201,104100,24112620,13430,13430,13430,13430,0
|
|
20231201,104000,24112620,13430,13430,13430,13430,0
|
|
20231201,103900,24112620,13430,13430,13430,13430,2
|
|
20231201,103800,24085760,13420,13420,13420,13420,0
|
|
20231201,103700,24085760,13420,13420,13420,13420,0
|
|
20231201,103600,24085760,13420,13420,13420,13420,0
|
|
20231201,103500,24085760,13420,13420,13420,13420,0
|
|
20231201,103400,24085760,13420,13410,13420,13410,65
|
|
20231201,103300,23213950,13410,13410,13410,13410,0
|
|
20231201,103200,23213950,13410,13410,13410,13410,0
|
|
20231201,103100,23213950,13410,13410,13410,13410,0
|
|
20231201,103000,23213950,13410,13410,13410,13410,0
|
|
20231201,102900,23213950,13410,13400,13410,13400,9
|
|
20231201,102800,23093340,13410,13410,13410,13410,0
|
|
20231201,102700,23093340,13410,13410,13410,13410,0
|
|
20231201,102600,23093340,13410,13410,13410,13410,0
|
|
20231201,102500,23093340,13410,13410,13410,13410,0
|
|
20231201,102400,23093340,13410,13390,13410,13390,123
|
|
20231201,102300,21444440,13400,13400,13400,13400,0
|
|
20231201,102200,21444440,13400,13400,13400,13400,0
|
|
20231201,102100,21444440,13400,13400,13400,13400,1
|
|
20231201,102000,21431040,13390,13390,13390,13390,0
|
|
20231201,101900,21431040,13390,13390,13390,13390,0
|
|
20231201,101800,21431040,13390,13390,13390,13390,0
|
|
20231201,101700,21431040,13390,13390,13390,13390,0
|
|
20231201,101600,21431040,13390,13390,13390,13390,0
|
|
20231201,101500,21431040,13390,13390,13390,13390,46
|
|
20231201,101400,20815100,13400,13400,13400,13400,1
|
|
20231201,101300,20801700,13400,13390,13400,13390,152
|
|
20231201,101200,18765060,13390,13390,13390,13390,0
|
|
20231201,101100,18765060,13390,13390,13390,13390,0
|
|
20231201,101000,18765060,13390,13390,13390,13390,0
|
|
20231201,100900,18765060,13390,13390,13390,13390,47
|
|
20231201,100800,18135730,13390,13390,13390,13390,0
|
|
20231201,100700,18135730,13390,13390,13390,13390,0
|
|
20231201,100600,18135730,13390,13400,13400,13390,8
|
|
20231201,100500,18028600,13390,13390,13390,13390,0
|
|
20231201,100400,18028600,13390,13390,13390,13390,0
|
|
20231201,100300,18028600,13390,13390,13390,13390,0
|
|
20231201,100200,18028600,13390,13390,13390,13390,7
|
|
20231201,100100,17934870,13390,13390,13390,13390,0
|
|
20231201,100000,17934870,13390,13390,13390,13390,0
|
|
20231201,095900,17934870,13390,13390,13390,13390,0
|
|
20231201,095800,17934870,13390,13390,13400,13390,12
|
|
20231201,095700,17774180,13400,13400,13400,13400,0
|
|
20231201,095600,17774180,13400,13380,13400,13380,14
|
|
20231201,095500,17586840,13370,13370,13370,13370,0
|
|
20231201,095400,17586840,13370,13360,13370,13360,136
|
|
20231201,095300,15768540,13360,13370,13370,13360,7
|
|
20231201,095200,15674970,13370,13370,13370,13370,1
|
|
20231201,095100,15661600,13360,13350,13360,13350,103
|
|
20231201,095000,14285700,13340,13350,13350,13340,32
|
|
20231201,094900,13858560,13350,13350,13350,13350,1
|
|
20231201,094800,13845210,13350,13350,13350,13350,0
|
|
20231201,094700,13845210,13350,13350,13350,13350,7
|
|
20231201,094600,13751760,13350,13350,13350,13350,0
|
|
20231201,094500,13751760,13350,13350,13350,13350,0
|
|
20231201,094400,13751760,13350,13340,13350,13340,30
|
|
20231201,094300,13351320,13340,13340,13340,13340,6
|
|
20231201,094200,13271280,13360,13370,13370,13350,628
|
|
20231201,094100,4882190,13370,13380,13380,13370,35
|
|
20231201,094000,4413930,13380,13380,13380,13380,2
|
|
20231201,093900,4387170,13380,13380,13380,13380,0
|
|
20231201,093800,4387170,13380,13400,13400,13380,21
|
|
20231201,093700,4105850,13400,13400,13400,13400,0
|
|
20231201,093600,4105850,13400,13400,13400,13400,0
|
|
20231201,093500,4105850,13400,13400,13400,13400,0
|
|
20231201,093400,4105850,13400,13400,13400,13400,0
|
|
20231201,093300,4105850,13400,13400,13400,13400,2
|
|
20231201,093200,4079050,13380,13380,13380,13380,0
|
|
20231201,093100,4079050,13380,13380,13380,13380,3
|
|
20231201,093000,4038910,13380,13380,13380,13380,0
|
|
20231201,092900,4038910,13380,13380,13380,13380,0
|
|
20231201,092800,4038910,13380,13380,13380,13380,0
|
|
20231201,092700,4038910,13380,13380,13380,13380,61
|
|
20231201,092600,3222730,13370,13370,13370,13370,0
|
|
20231201,092500,3222730,13370,13370,13370,13370,0
|
|
20231201,092400,3222730,13370,13370,13370,13370,7
|
|
20231201,092300,3129140,13370,13370,13370,13370,0
|
|
20231201,092200,3129140,13370,13370,13370,13370,3
|
|
20231201,092100,3089030,13370,13370,13370,13370,1
|
|
20231201,092000,3075660,13370,13370,13370,13370,0
|
|
20231201,091900,3075660,13370,13370,13370,13370,0
|
|
20231201,091800,3075660,13370,13400,13400,13370,36
|
|
20231201,091700,2593450,13400,13400,13400,13400,10
|
|
20231201,091600,2459450,13400,13410,13410,13400,12
|
|
20231201,091500,2298640,13440,13440,13440,13440,159
|
|
20231201,091400,161680,13440,13440,13440,13440,3
|
|
20231201,091300,121360,13450,13450,13450,13450,0
|
|
20231201,091200,121360,13450,13450,13450,13450,0
|
|
20231201,091100,121360,13450,13450,13450,13450,1
|
|
20231201,091000,107910,13450,13450,13450,13450,1
|
|
20231201,090900,94460,13460,13460,13460,13460,1
|
|
20231201,090800,81000,13500,13500,13500,13500,0
|
|
20231201,090700,81000,13500,13500,13500,13500,0
|
|
20231201,090600,81000,13500,13500,13500,13500,0
|
|
20231201,090500,81000,13500,13500,13500,13500,0
|
|
20231201,090400,81000,13500,13500,13500,13500,1
|
|
20231201,090300,67500,13500,13500,13500,13500,0
|
|
20231201,090200,67500,13500,13500,13500,13500,0
|
|
20231201,090100,67500,13500,13500,13500,13500,0
|
|
20231201,090000,67500,13500,13500,13500,13500,5
|