595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185200,217083450,15240,15240,15240,15240,43
|
|
20231201,185100,217083450,15240,15240,15240,15240,0
|
|
20231201,185000,217083450,15240,15240,15240,15240,0
|
|
20231201,184900,217083450,15240,15240,15240,15240,0
|
|
20231201,184800,217083450,15240,15240,15240,15240,0
|
|
20231201,184700,217083450,15240,15240,15240,15240,0
|
|
20231201,184600,217083450,15240,15240,15240,15240,0
|
|
20231201,184500,217083450,15240,15240,15240,15240,0
|
|
20231201,184400,217083450,15240,15240,15240,15240,0
|
|
20231201,184300,217083450,15240,15240,15240,15240,0
|
|
20231201,184200,217083450,15240,15240,15240,15240,0
|
|
20231201,184100,217083450,15240,15240,15240,15240,0
|
|
20231201,184000,217083450,15240,15240,15240,15240,0
|
|
20231201,183900,217083450,15240,15240,15240,15240,0
|
|
20231201,183800,217083450,15240,15240,15240,15240,0
|
|
20231201,183700,217083450,15240,15240,15240,15240,0
|
|
20231201,183600,217083450,15240,15240,15240,15240,0
|
|
20231201,183500,217083450,15240,15240,15240,15240,0
|
|
20231201,183400,217083450,15240,15240,15240,15240,0
|
|
20231201,183300,217083450,15240,15240,15240,15240,0
|
|
20231201,183200,217083450,15240,15240,15240,15240,0
|
|
20231201,183100,217083450,15240,15240,15240,15240,0
|
|
20231201,183000,217083450,15240,15240,15240,15240,0
|
|
20231201,182900,217083450,15240,15240,15240,15240,0
|
|
20231201,182800,217083450,15240,15240,15240,15240,0
|
|
20231201,182700,217083450,15240,15240,15240,15240,0
|
|
20231201,182600,217083450,15240,15240,15240,15240,0
|
|
20231201,182500,217083450,15240,15240,15240,15240,0
|
|
20231201,182400,217083450,15240,15240,15240,15240,0
|
|
20231201,182300,217083450,15240,15240,15240,15240,0
|
|
20231201,182200,217083450,15240,15240,15240,15240,43
|
|
20231201,182100,217083450,15240,15240,15240,15240,0
|
|
20231201,182000,217083450,15240,15240,15240,15240,0
|
|
20231201,181900,217083450,15240,15240,15240,15240,0
|
|
20231201,181800,217083450,15240,15240,15240,15240,0
|
|
20231201,181700,217083450,15240,15240,15240,15240,0
|
|
20231201,181600,217083450,15240,15240,15240,15240,0
|
|
20231201,181500,217083450,15240,15240,15240,15240,0
|
|
20231201,181400,217083450,15240,15240,15240,15240,0
|
|
20231201,181300,217083450,15240,15240,15240,15240,0
|
|
20231201,181200,217083450,15240,15240,15240,15240,0
|
|
20231201,181100,217083450,15240,15240,15240,15240,0
|
|
20231201,181000,217083450,15240,15240,15240,15240,0
|
|
20231201,180900,217083450,15240,15240,15240,15240,0
|
|
20231201,180800,217083450,15240,15240,15240,15240,0
|
|
20231201,180700,217083450,15240,15240,15240,15240,0
|
|
20231201,180600,217083450,15240,15240,15240,15240,0
|
|
20231201,180500,217083450,15240,15240,15240,15240,0
|
|
20231201,180400,217083450,15240,15240,15240,15240,0
|
|
20231201,180300,217083450,15240,15240,15240,15240,0
|
|
20231201,180200,217083450,15240,15240,15240,15240,0
|
|
20231201,180100,217083450,15240,15240,15240,15240,0
|
|
20231201,180000,217083450,15240,15240,15240,15240,0
|
|
20231201,175900,217083450,15240,15240,15240,15240,0
|
|
20231201,175800,217083450,15240,15240,15240,15240,0
|
|
20231201,175700,217083450,15240,15240,15240,15240,0
|
|
20231201,175600,217083450,15240,15240,15240,15240,0
|
|
20231201,175500,217083450,15240,15240,15240,15240,0
|
|
20231201,175400,217083450,15240,15240,15240,15240,0
|
|
20231201,175300,217083450,15240,15240,15240,15240,0
|
|
20231201,175200,217083450,15240,15240,15240,15240,43
|
|
20231201,175100,217083450,15240,15240,15240,15240,0
|
|
20231201,175000,217083450,15240,15240,15240,15240,0
|
|
20231201,174900,217083450,15240,15240,15240,15240,0
|
|
20231201,174800,217083450,15240,15240,15240,15240,0
|
|
20231201,174700,217083450,15240,15240,15240,15240,0
|
|
20231201,174600,217083450,15240,15240,15240,15240,0
|
|
20231201,174500,217083450,15240,15240,15240,15240,0
|
|
20231201,174400,217083450,15240,15240,15240,15240,0
|
|
20231201,174300,217083450,15240,15240,15240,15240,0
|
|
20231201,174200,217083450,15240,15240,15240,15240,0
|
|
20231201,174100,217083450,15240,15240,15240,15240,0
|
|
20231201,174000,217083450,15240,15240,15240,15240,0
|
|
20231201,173900,217083450,15240,15240,15240,15240,0
|
|
20231201,173800,217083450,15240,15240,15240,15240,0
|
|
20231201,173700,217083450,15240,15240,15240,15240,0
|
|
20231201,173600,217083450,15240,15240,15240,15240,0
|
|
20231201,173500,217083450,15240,15240,15240,15240,0
|
|
20231201,173400,217083450,15240,15240,15240,15240,0
|
|
20231201,173300,217083450,15240,15240,15240,15240,0
|
|
20231201,173200,217083450,15240,15240,15240,15240,0
|
|
20231201,173100,217083450,15240,15240,15240,15240,0
|
|
20231201,173000,217083450,15240,15240,15240,15240,0
|
|
20231201,172900,217083450,15240,15240,15240,15240,0
|
|
20231201,172800,217083450,15240,15240,15240,15240,0
|
|
20231201,172700,217083450,15240,15240,15240,15240,0
|
|
20231201,172600,217083450,15240,15240,15240,15240,0
|
|
20231201,172500,217083450,15240,15240,15240,15240,0
|
|
20231201,172400,217083450,15240,15240,15240,15240,0
|
|
20231201,172300,217083450,15240,15240,15240,15240,0
|
|
20231201,172200,217083450,15240,15240,15240,15240,43
|
|
20231201,172100,217083450,15240,15240,15240,15240,0
|
|
20231201,172000,217083450,15240,15240,15240,15240,0
|
|
20231201,171900,217083450,15240,15240,15240,15240,0
|
|
20231201,171800,217083450,15240,15240,15240,15240,0
|
|
20231201,171700,217083450,15240,15240,15240,15240,0
|
|
20231201,171600,217083450,15240,15240,15240,15240,0
|
|
20231201,171500,217083450,15240,15240,15240,15240,0
|
|
20231201,171400,217083450,15240,15240,15240,15240,0
|
|
20231201,171300,217083450,15240,15240,15240,15240,0
|
|
20231201,171200,217083450,15240,15240,15240,15240,0
|
|
20231201,171100,217083450,15240,15240,15240,15240,0
|
|
20231201,171000,217083450,15240,15240,15240,15240,0
|
|
20231201,170900,217083450,15240,15240,15240,15240,0
|
|
20231201,170800,217083450,15240,15240,15240,15240,0
|
|
20231201,170700,217083450,15240,15240,15240,15240,0
|
|
20231201,170600,217083450,15240,15240,15240,15240,0
|
|
20231201,170500,217083450,15240,15240,15240,15240,0
|
|
20231201,170400,217083450,15240,15240,15240,15240,0
|
|
20231201,170300,217083450,15240,15240,15240,15240,0
|
|
20231201,170200,217083450,15240,15240,15240,15240,0
|
|
20231201,170100,217083450,15240,15240,15240,15240,0
|
|
20231201,170000,217083450,15240,15240,15240,15240,0
|
|
20231201,165900,217083450,15240,15240,15240,15240,0
|
|
20231201,165800,217083450,15240,15240,15240,15240,0
|
|
20231201,165700,217083450,15240,15240,15240,15240,0
|
|
20231201,165600,217083450,15240,15240,15240,15240,0
|
|
20231201,165500,217083450,15240,15240,15240,15240,0
|
|
20231201,165400,217083450,15240,15240,15240,15240,0
|
|
20231201,165300,217083450,15240,15240,15240,15240,0
|
|
20231201,165200,217083450,15240,15240,15240,15240,43
|
|
20231201,165100,217083450,15240,15240,15240,15240,0
|
|
20231201,165000,217083450,15240,15240,15240,15240,0
|
|
20231201,164900,217083450,15240,15240,15240,15240,0
|
|
20231201,164800,217083450,15240,15240,15240,15240,0
|
|
20231201,164700,217083450,15240,15240,15240,15240,0
|
|
20231201,164600,217083450,15240,15240,15240,15240,0
|
|
20231201,164500,217083450,15240,15240,15240,15240,0
|
|
20231201,164400,217083450,15240,15240,15240,15240,0
|
|
20231201,164300,217083450,15240,15240,15240,15240,0
|
|
20231201,164200,217083450,15240,15240,15240,15240,0
|
|
20231201,164100,217083450,15240,15240,15240,15240,0
|
|
20231201,164000,217083450,15240,15240,15240,15240,0
|
|
20231201,163900,217083450,15240,15240,15240,15240,0
|
|
20231201,163800,217083450,15240,15240,15240,15240,0
|
|
20231201,163700,217083450,15240,15240,15240,15240,0
|
|
20231201,163600,217083450,15240,15240,15240,15240,0
|
|
20231201,163500,217083450,15240,15240,15240,15240,0
|
|
20231201,163400,217083450,15240,15240,15240,15240,0
|
|
20231201,163300,217083450,15240,15240,15240,15240,0
|
|
20231201,163200,217083450,15240,15240,15240,15240,0
|
|
20231201,163100,217083450,15240,15240,15240,15240,0
|
|
20231201,163000,217083450,15240,15240,15240,15240,0
|
|
20231201,162900,217083450,15240,15240,15240,15240,0
|
|
20231201,162800,217083450,15240,15240,15240,15240,0
|
|
20231201,162700,217083450,15240,15240,15240,15240,0
|
|
20231201,162600,217083450,15240,15240,15240,15240,0
|
|
20231201,162500,217083450,15240,15240,15240,15240,0
|
|
20231201,162400,217083450,15240,15240,15240,15240,0
|
|
20231201,162300,217083450,15240,15240,15240,15240,0
|
|
20231201,162200,217083450,15240,15240,15240,15240,43
|
|
20231201,162100,217083450,15240,15240,15240,15240,0
|
|
20231201,162000,217083450,15240,15240,15240,15240,0
|
|
20231201,161900,217083450,15240,15240,15240,15240,0
|
|
20231201,161800,217083450,15240,15240,15240,15240,0
|
|
20231201,161700,217083450,15240,15240,15240,15240,0
|
|
20231201,161600,217083450,15240,15240,15240,15240,0
|
|
20231201,161500,217083450,15240,15240,15240,15240,0
|
|
20231201,161400,217083450,15240,15240,15240,15240,0
|
|
20231201,161300,217083450,15240,15240,15240,15240,0
|
|
20231201,161200,217083450,15240,15240,15240,15240,0
|
|
20231201,161100,217083450,15240,15240,15240,15240,0
|
|
20231201,161000,217083450,15240,15240,15240,15240,0
|
|
20231201,160900,217083450,15240,15240,15240,15240,0
|
|
20231201,160800,217083450,15240,15240,15240,15240,0
|
|
20231201,160700,217083450,15240,15240,15240,15240,0
|
|
20231201,160600,217083450,15240,15240,15240,15240,0
|
|
20231201,160500,217083450,15240,15240,15240,15240,0
|
|
20231201,160400,217083450,15240,15240,15240,15240,0
|
|
20231201,160300,217083450,15240,15240,15240,15240,0
|
|
20231201,160200,217083450,15240,15240,15240,15240,0
|
|
20231201,160100,217083450,15240,15240,15240,15240,0
|
|
20231201,160000,217083450,15240,15240,15240,15240,0
|
|
20231201,155900,217083450,15240,15240,15240,15240,0
|
|
20231201,155800,217083450,15240,15240,15240,15240,0
|
|
20231201,155700,217083450,15240,15240,15240,15240,0
|
|
20231201,155600,217083450,15240,15240,15240,15240,0
|
|
20231201,155500,217083450,15240,15240,15240,15240,0
|
|
20231201,155400,217083450,15240,15240,15240,15240,0
|
|
20231201,155300,217083450,15240,15240,15240,15240,0
|
|
20231201,155200,217083450,15240,15240,15240,15240,43
|
|
20231201,155100,217083450,15240,15240,15240,15240,0
|
|
20231201,155000,217083450,15240,15240,15240,15240,0
|
|
20231201,154900,217083450,15240,15240,15240,15240,0
|
|
20231201,154800,217083450,15240,15240,15240,15240,0
|
|
20231201,154700,217083450,15240,15240,15240,15240,0
|
|
20231201,154600,217083450,15240,15240,15240,15240,0
|
|
20231201,154500,217083450,15240,15240,15240,15240,0
|
|
20231201,154400,217083450,15240,15240,15240,15240,0
|
|
20231201,154300,217083450,15240,15240,15240,15240,0
|
|
20231201,154200,217083450,15240,15240,15240,15240,0
|
|
20231201,154100,217083450,15240,15240,15240,15240,0
|
|
20231201,154000,217083450,15240,15240,15240,15240,0
|
|
20231201,153900,217083450,15240,15240,15240,15240,0
|
|
20231201,153800,217083450,15240,15240,15240,15240,0
|
|
20231201,153700,217083450,15240,15240,15240,15240,0
|
|
20231201,153600,217083450,15240,15240,15240,15240,0
|
|
20231201,153500,217083450,15240,15240,15240,15240,0
|
|
20231201,153400,217083450,15240,15240,15240,15240,0
|
|
20231201,153300,217083450,15240,15240,15240,15240,0
|
|
20231201,153200,217083450,15240,15240,15240,15240,0
|
|
20231201,153100,217083450,15240,15240,15240,15240,0
|
|
20231201,153000,217083450,15240,15240,15240,15240,43
|
|
20231201,152900,216428130,15240,15240,15240,15240,0
|
|
20231201,152800,216428130,15240,15240,15240,15240,0
|
|
20231201,152700,216428130,15240,15240,15240,15240,0
|
|
20231201,152600,216428130,15240,15240,15240,15240,0
|
|
20231201,152500,216428130,15240,15240,15240,15240,0
|
|
20231201,152400,216428130,15240,15240,15240,15240,0
|
|
20231201,152300,216428130,15240,15240,15240,15240,0
|
|
20231201,152200,216428130,15240,15240,15240,15240,0
|
|
20231201,152100,216428130,15240,15240,15240,15240,0
|
|
20231201,152000,216428130,15240,15240,15240,15240,0
|
|
20231201,151900,216428130,15240,15210,15240,15210,12
|
|
20231201,151800,216245520,15180,15190,15190,15180,18
|
|
20231201,151700,215972190,15200,15200,15200,15200,0
|
|
20231201,151600,215972190,15200,15200,15200,15200,0
|
|
20231201,151500,215972190,15200,15200,15200,15200,0
|
|
20231201,151400,215972190,15200,15200,15200,15200,3
|
|
20231201,151300,215926590,15210,15210,15210,15210,0
|
|
20231201,151200,215926590,15210,15210,15210,15210,0
|
|
20231201,151100,215926590,15210,15210,15210,15210,7
|
|
20231201,151000,215820120,15220,15220,15220,15220,6
|
|
20231201,150900,215728800,15230,15240,15240,15230,214
|
|
20231201,150800,212468810,15250,15210,15250,15210,44
|
|
20231201,150700,211799200,15200,15200,15200,15200,14
|
|
20231201,150600,211586400,15200,15200,15200,15200,50
|
|
20231201,150500,210826400,15210,15210,15210,15210,0
|
|
20231201,150400,210826400,15210,15210,15210,15210,1
|
|
20231201,150300,210811190,15170,15170,15170,15170,0
|
|
20231201,150200,210811190,15170,15180,15180,15170,20
|
|
20231201,150100,210507730,15190,15190,15190,15190,0
|
|
20231201,150000,210507730,15190,15190,15190,15190,5
|
|
20231201,145900,210431780,15200,15200,15200,15200,65
|
|
20231201,145800,209443780,15200,15200,15200,15200,0
|
|
20231201,145700,209443780,15200,15200,15200,15200,0
|
|
20231201,145600,209443780,15200,15200,15200,15200,27
|
|
20231201,145500,209033380,15200,15200,15200,15200,0
|
|
20231201,145400,209033380,15200,15200,15200,15200,0
|
|
20231201,145300,209033380,15200,15200,15200,15200,19
|
|
20231201,145200,208744580,15190,15200,15200,15190,10
|
|
20231201,145100,208592630,15200,15200,15200,15200,0
|
|
20231201,145000,208592630,15200,15200,15200,15200,20
|
|
20231201,144900,208288630,15200,15200,15200,15200,0
|
|
20231201,144800,208288630,15200,15200,15200,15200,0
|
|
20231201,144700,208288630,15200,15200,15200,15200,2
|
|
20231201,144600,208258230,15210,15210,15210,15210,0
|
|
20231201,144500,208258230,15210,15210,15210,15210,0
|
|
20231201,144400,208258230,15210,15210,15210,15210,2
|
|
20231201,144300,208227810,15200,15200,15200,15200,0
|
|
20231201,144200,208227810,15200,15200,15200,15200,3
|
|
20231201,144100,208182210,15200,15200,15200,15200,0
|
|
20231201,144000,208182210,15200,15200,15200,15200,0
|
|
20231201,143900,208182210,15200,15200,15200,15200,0
|
|
20231201,143800,208182210,15200,15200,15200,15200,0
|
|
20231201,143700,208182210,15200,15170,15200,15150,108
|
|
20231201,143600,206545190,15170,15170,15170,15170,0
|
|
20231201,143500,206545190,15170,15180,15180,15170,25
|
|
20231201,143400,206165930,15200,15200,15200,15200,0
|
|
20231201,143300,206165930,15200,15200,15200,15200,0
|
|
20231201,143200,206165930,15200,15200,15200,15200,0
|
|
20231201,143100,206165930,15200,15200,15200,15200,0
|
|
20231201,143000,206165930,15200,15200,15200,15200,0
|
|
20231201,142900,206165930,15200,15200,15200,15200,0
|
|
20231201,142800,206165930,15200,15200,15200,15200,5
|
|
20231201,142700,206089930,15160,15160,15160,15160,0
|
|
20231201,142600,206089930,15160,15160,15160,15160,0
|
|
20231201,142500,206089930,15160,15170,15200,15160,291
|
|
20231201,142400,201677820,15190,15190,15190,15190,0
|
|
20231201,142300,201677820,15190,15190,15190,15190,0
|
|
20231201,142200,201677820,15190,15190,15190,15190,0
|
|
20231201,142100,201677820,15190,15190,15190,15190,18
|
|
20231201,142000,201404400,15190,15190,15190,15190,1
|
|
20231201,141900,201389210,15190,15190,15190,15190,0
|
|
20231201,141800,201389210,15190,15190,15190,15190,0
|
|
20231201,141700,201389210,15190,15190,15190,15190,4
|
|
20231201,141600,201328450,15190,15190,15190,15190,1
|
|
20231201,141500,201313260,15190,15190,15190,15190,0
|
|
20231201,141400,201313260,15190,15160,15190,15160,97
|
|
20231201,141300,199842710,15190,15190,15190,15190,2
|
|
20231201,141200,199812330,15190,15190,15190,15190,7
|
|
20231201,141100,199706000,15190,15190,15190,15190,3
|
|
20231201,141000,199660430,15160,15160,15160,15160,0
|
|
20231201,140900,199660430,15160,15160,15160,15160,156
|
|
20231201,140800,197295470,15160,15180,15180,15160,1771
|
|
20231201,140700,170430400,15180,15180,15180,15180,0
|
|
20231201,140600,170430400,15180,15180,15180,15180,0
|
|
20231201,140500,170430400,15180,15200,15200,15180,61
|
|
20231201,140400,169504400,15200,15200,15200,15200,4
|
|
20231201,140300,169443600,15200,15200,15200,15200,0
|
|
20231201,140200,169443600,15200,15200,15200,15200,1
|
|
20231201,140100,169428400,15180,15180,15180,15180,8
|
|
20231201,140000,169306960,15200,15200,15200,15200,2
|
|
20231201,135900,169276560,15200,15200,15200,15200,0
|
|
20231201,135800,169276560,15200,15200,15200,15200,0
|
|
20231201,135700,169276560,15200,15200,15200,15200,0
|
|
20231201,135600,169276560,15200,15200,15200,15200,0
|
|
20231201,135500,169276560,15200,15200,15200,15200,0
|
|
20231201,135400,169276560,15200,15200,15200,15200,23
|
|
20231201,135300,168926960,15200,15200,15200,15200,0
|
|
20231201,135200,168926960,15200,15200,15200,15200,11
|
|
20231201,135100,168759760,15200,15200,15200,15200,0
|
|
20231201,135000,168759760,15200,15200,15200,15200,0
|
|
20231201,134900,168759760,15200,15200,15200,15200,0
|
|
20231201,134800,168759760,15200,15200,15200,15200,0
|
|
20231201,134700,168759760,15200,15200,15200,15200,0
|
|
20231201,134600,168759760,15200,15200,15200,15200,0
|
|
20231201,134500,168759760,15200,15200,15200,15200,153
|
|
20231201,134400,166434160,15200,15200,15200,15200,0
|
|
20231201,134300,166434160,15200,15200,15200,15200,0
|
|
20231201,134200,166434160,15200,15200,15200,15200,0
|
|
20231201,134100,166434160,15200,15200,15200,15200,17
|
|
20231201,134000,166175760,15200,15200,15200,15200,0
|
|
20231201,133900,166175760,15200,15180,15200,15180,152
|
|
20231201,133800,163865480,15180,15180,15180,15180,0
|
|
20231201,133700,163865480,15180,15180,15180,15180,0
|
|
20231201,133600,163865480,15180,15180,15180,15180,0
|
|
20231201,133500,163865480,15180,15180,15180,15180,0
|
|
20231201,133400,163865480,15180,15180,15180,15180,0
|
|
20231201,133300,163865480,15180,15180,15180,15180,0
|
|
20231201,133200,163865480,15180,15180,15180,15180,6
|
|
20231201,133100,163774400,15180,15180,15180,15180,1
|
|
20231201,133000,163759220,15160,15160,15160,15160,0
|
|
20231201,132900,163759220,15160,15160,15160,15160,50
|
|
20231201,132800,163001220,15160,15160,15160,15160,222
|
|
20231201,132700,159635700,15160,15160,15160,15160,0
|
|
20231201,132600,159635700,15160,15160,15160,15160,0
|
|
20231201,132500,159635700,15160,15160,15160,15160,150
|
|
20231201,132400,157361700,15160,15160,15160,15160,0
|
|
20231201,132300,157361700,15160,15160,15160,15160,0
|
|
20231201,132200,157361700,15160,15160,15160,15160,0
|
|
20231201,132100,157361700,15160,15160,15160,15160,0
|
|
20231201,132000,157361700,15160,15160,15160,15160,0
|
|
20231201,131900,157361700,15160,15160,15160,15160,0
|
|
20231201,131800,157361700,15160,15160,15160,15160,0
|
|
20231201,131700,157361700,15160,15160,15160,15160,30
|
|
20231201,131600,156906900,15160,15160,15160,15160,0
|
|
20231201,131500,156906900,15160,15170,15170,15160,200
|
|
20231201,131400,153874400,15160,15170,15170,15160,150
|
|
20231201,131300,151599810,15180,15180,15180,15180,0
|
|
20231201,131200,151599810,15180,15180,15180,15180,0
|
|
20231201,131100,151599810,15180,15180,15180,15180,19
|
|
20231201,131000,151311390,15190,15190,15190,15190,0
|
|
20231201,130900,151311390,15190,15190,15190,15190,1
|
|
20231201,130800,151296200,15190,15190,15190,15190,31
|
|
20231201,130700,150825310,15190,15190,15190,15190,6
|
|
20231201,130600,150734170,15210,15210,15210,15210,19
|
|
20231201,130500,150445180,15230,15230,15230,15230,0
|
|
20231201,130400,150445180,15230,15230,15230,15230,0
|
|
20231201,130300,150445180,15230,15230,15230,15230,0
|
|
20231201,130200,150445180,15230,15230,15230,15230,0
|
|
20231201,130100,150445180,15230,15230,15230,15230,6
|
|
20231201,130000,150353800,15220,15220,15220,15220,0
|
|
20231201,125900,150353800,15220,15220,15220,15220,39
|
|
20231201,125800,149760220,15230,15230,15230,15230,0
|
|
20231201,125700,149760220,15230,15230,15230,15230,0
|
|
20231201,125600,149760220,15230,15230,15230,15230,0
|
|
20231201,125500,149760220,15230,15230,15230,15230,0
|
|
20231201,125400,149760220,15230,15230,15230,15230,0
|
|
20231201,125300,149760220,15230,15160,15230,15160,4
|
|
20231201,125200,149699370,15160,15160,15160,15160,79
|
|
20231201,125100,148501730,15160,15160,15160,15160,0
|
|
20231201,125000,148501730,15160,15160,15160,15160,0
|
|
20231201,124900,148501730,15160,15160,15160,15160,0
|
|
20231201,124800,148501730,15160,15160,15160,15160,0
|
|
20231201,124700,148501730,15160,15170,15170,15160,245
|
|
20231201,124600,144787030,15170,15190,15190,15170,351
|
|
20231201,124500,139459050,15200,15220,15220,15200,485
|
|
20231201,124400,132083100,15270,15270,15270,15270,0
|
|
20231201,124300,132083100,15270,15270,15270,15270,0
|
|
20231201,124200,132083100,15270,15270,15270,15270,0
|
|
20231201,124100,132083100,15270,15270,15270,15270,0
|
|
20231201,124000,132083100,15270,15270,15270,15270,1
|
|
20231201,123900,132067830,15220,15220,15220,15220,0
|
|
20231201,123800,132067830,15220,15220,15220,15220,0
|
|
20231201,123700,132067830,15220,15220,15220,15220,0
|
|
20231201,123600,132067830,15220,15220,15220,15220,0
|
|
20231201,123500,132067830,15220,15220,15220,15220,1
|
|
20231201,123400,132052610,15220,15220,15220,15220,0
|
|
20231201,123300,132052610,15220,15220,15220,15220,5
|
|
20231201,123200,131976510,15210,15210,15210,15210,0
|
|
20231201,123100,131976510,15210,15210,15210,15210,0
|
|
20231201,123000,131976510,15210,15210,15210,15210,0
|
|
20231201,122900,131976510,15210,15210,15210,15210,0
|
|
20231201,122800,131976510,15210,15220,15220,15210,57
|
|
20231201,122700,131109530,15230,15230,15230,15230,0
|
|
20231201,122600,131109530,15230,15240,15240,15230,42
|
|
20231201,122500,130469550,15250,15250,15250,15250,101
|
|
20231201,122400,128929300,15250,15250,15250,15250,0
|
|
20231201,122300,128929300,15250,15260,15260,15250,172
|
|
20231201,122200,126305850,15260,15260,15260,15260,0
|
|
20231201,122100,126305850,15260,15260,15260,15260,49
|
|
20231201,122000,125558110,15290,15290,15290,15290,0
|
|
20231201,121900,125558110,15290,15290,15290,15290,5
|
|
20231201,121800,125481660,15290,15290,15290,15290,0
|
|
20231201,121700,125481660,15290,15290,15290,15290,0
|
|
20231201,121600,125481660,15290,15290,15290,15290,10
|
|
20231201,121500,125328760,15300,15300,15300,15300,0
|
|
20231201,121400,125328760,15300,15300,15300,15300,0
|
|
20231201,121300,125328760,15300,15300,15300,15300,0
|
|
20231201,121200,125328760,15300,15300,15300,15300,0
|
|
20231201,121100,125328760,15300,15300,15300,15300,4
|
|
20231201,121000,125267560,15300,15300,15300,15300,3
|
|
20231201,120900,125221660,15270,15270,15270,15270,0
|
|
20231201,120800,125221660,15270,15270,15270,15270,21
|
|
20231201,120700,124900990,15290,15290,15290,15290,0
|
|
20231201,120600,124900990,15290,15290,15290,15290,30
|
|
20231201,120500,124442290,15290,15290,15290,15290,0
|
|
20231201,120400,124442290,15290,15290,15290,15290,0
|
|
20231201,120300,124442290,15290,15290,15290,15290,0
|
|
20231201,120200,124442290,15290,15290,15290,15290,0
|
|
20231201,120100,124442290,15290,15290,15290,15290,11
|
|
20231201,120000,124274100,15260,15260,15260,15260,0
|
|
20231201,115900,124274100,15260,15260,15260,15260,0
|
|
20231201,115800,124274100,15260,15260,15260,15260,0
|
|
20231201,115700,124274100,15260,15260,15260,15260,0
|
|
20231201,115600,124274100,15260,15260,15260,15260,0
|
|
20231201,115500,124274100,15260,15260,15260,15260,0
|
|
20231201,115400,124274100,15260,15260,15260,15260,0
|
|
20231201,115300,124274100,15260,15260,15260,15260,0
|
|
20231201,115200,124274100,15260,15260,15260,15260,1
|
|
20231201,115100,124258840,15270,15270,15270,15270,0
|
|
20231201,115000,124258840,15270,15270,15270,15270,5
|
|
20231201,114900,124182490,15250,15250,15250,15250,0
|
|
20231201,114800,124182490,15250,15250,15250,15250,0
|
|
20231201,114700,124182490,15250,15250,15250,15250,0
|
|
20231201,114600,124182490,15250,15250,15250,15250,5
|
|
20231201,114500,124106240,15300,15290,15300,15290,5
|
|
20231201,114400,124029750,15300,15300,15300,15300,0
|
|
20231201,114300,124029750,15300,15300,15300,15300,0
|
|
20231201,114200,124029750,15300,15300,15300,15300,0
|
|
20231201,114100,124029750,15300,15300,15300,15300,0
|
|
20231201,114000,124029750,15300,15300,15300,15300,0
|
|
20231201,113900,124029750,15300,15300,15300,15300,1
|
|
20231201,113800,124014450,15270,15270,15270,15270,0
|
|
20231201,113700,124014450,15270,15270,15270,15270,0
|
|
20231201,113600,124014450,15270,15270,15270,15270,3
|
|
20231201,113500,123968640,15210,15210,15210,15210,0
|
|
20231201,113400,123968640,15210,15210,15210,15210,0
|
|
20231201,113300,123968640,15210,15270,15270,15210,239
|
|
20231201,113200,120327850,15270,15270,15270,15270,0
|
|
20231201,113100,120327850,15270,15270,15270,15270,0
|
|
20231201,113000,120327850,15270,15270,15270,15270,0
|
|
20231201,112900,120327850,15270,15270,15270,15270,0
|
|
20231201,112800,120327850,15270,15270,15270,15270,9
|
|
20231201,112700,120190420,15300,15300,15300,15300,0
|
|
20231201,112600,120190420,15300,15300,15300,15300,20
|
|
20231201,112500,119884420,15300,15300,15300,15300,0
|
|
20231201,112400,119884420,15300,15300,15300,15300,2
|
|
20231201,112300,119853820,15290,15290,15290,15290,0
|
|
20231201,112200,119853820,15290,15290,15290,15290,0
|
|
20231201,112100,119853820,15290,15290,15290,15290,0
|
|
20231201,112000,119853820,15290,15290,15290,15290,0
|
|
20231201,111900,119853820,15290,15290,15290,15290,0
|
|
20231201,111800,119853820,15290,15270,15290,15270,76
|
|
20231201,111700,118692000,15300,15300,15300,15300,0
|
|
20231201,111600,118692000,15300,15300,15300,15300,0
|
|
20231201,111500,118692000,15300,15300,15300,15300,19
|
|
20231201,111400,118401300,15310,15310,15310,15310,3
|
|
20231201,111300,118355370,15330,15330,15330,15330,0
|
|
20231201,111200,118355370,15330,15330,15330,15330,0
|
|
20231201,111100,118355370,15330,15330,15330,15330,1
|
|
20231201,111000,118340040,15330,15330,15330,15330,0
|
|
20231201,110900,118340040,15330,15330,15330,15330,5
|
|
20231201,110800,118263390,15330,15330,15330,15330,0
|
|
20231201,110700,118263390,15330,15330,15330,15330,0
|
|
20231201,110600,118263390,15330,15330,15330,15330,0
|
|
20231201,110500,118263390,15330,15330,15330,15330,5
|
|
20231201,110400,118186740,15300,15300,15300,15300,818
|
|
20231201,110300,105671340,15340,15340,15340,15340,0
|
|
20231201,110200,105671340,15340,15340,15340,15340,0
|
|
20231201,110100,105671340,15340,15340,15340,15340,0
|
|
20231201,110000,105671340,15340,15340,15340,15340,0
|
|
20231201,105900,105671340,15340,15340,15340,15340,0
|
|
20231201,105800,105671340,15340,15340,15340,15340,0
|
|
20231201,105700,105671340,15340,15340,15340,15340,0
|
|
20231201,105600,105671340,15340,15340,15340,15340,0
|
|
20231201,105500,105671340,15340,15340,15340,15340,2
|
|
20231201,105400,105640660,15350,15340,15350,15340,11
|
|
20231201,105300,105471910,15350,15330,15350,15330,1207
|
|
20231201,105200,86947180,15340,15340,15340,15340,0
|
|
20231201,105100,86947180,15340,15340,15340,15340,30
|
|
20231201,105000,86486980,15340,15340,15340,15340,0
|
|
20231201,104900,86486980,15340,15340,15340,15340,5
|
|
20231201,104800,86410280,15340,15340,15340,15340,0
|
|
20231201,104700,86410280,15340,15340,15340,15340,5
|
|
20231201,104600,86333580,15340,15340,15340,15340,1
|
|
20231201,104500,86318240,15260,15260,15260,15260,0
|
|
20231201,104400,86318240,15260,15260,15260,15260,0
|
|
20231201,104300,86318240,15260,15260,15260,15260,0
|
|
20231201,104200,86318240,15260,15260,15260,15260,0
|
|
20231201,104100,86318240,15260,15260,15260,15260,0
|
|
20231201,104000,86318240,15260,15260,15260,15260,0
|
|
20231201,103900,86318240,15260,15320,15340,15260,54
|
|
20231201,103800,85492900,15290,15290,15290,15290,164
|
|
20231201,103700,82985340,15290,15290,15290,15290,0
|
|
20231201,103600,82985340,15290,15290,15290,15290,0
|
|
20231201,103500,82985340,15290,15290,15290,15290,0
|
|
20231201,103400,82985340,15290,15290,15290,15290,5
|
|
20231201,103300,82908890,15290,15290,15290,15290,0
|
|
20231201,103200,82908890,15290,15290,15290,15290,1
|
|
20231201,103100,82893600,15290,15290,15290,15290,0
|
|
20231201,103000,82893600,15290,15290,15290,15290,3
|
|
20231201,102900,82847730,15260,15270,15270,15260,51
|
|
20231201,102800,82069410,15260,15260,15260,15260,0
|
|
20231201,102700,82069410,15260,15260,15260,15260,0
|
|
20231201,102600,82069410,15260,15260,15260,15260,0
|
|
20231201,102500,82069410,15260,15260,15260,15260,50
|
|
20231201,102400,81306410,15290,15290,15290,15290,5
|
|
20231201,102300,81229960,15290,15290,15290,15290,0
|
|
20231201,102200,81229960,15290,15290,15290,15290,0
|
|
20231201,102100,81229960,15290,15290,15290,15290,0
|
|
20231201,102000,81229960,15290,15290,15290,15290,312
|
|
20231201,101900,76459480,15290,15290,15290,15290,17
|
|
20231201,101800,76199550,15290,15290,15290,15290,20
|
|
20231201,101700,75893750,15290,15290,15290,15290,52
|
|
20231201,101600,75098670,15290,15290,15290,15290,0
|
|
20231201,101500,75098670,15290,15290,15290,15290,0
|
|
20231201,101400,75098670,15290,15290,15290,15290,1
|
|
20231201,101300,75083380,15290,15290,15290,15290,0
|
|
20231201,101200,75083380,15290,15320,15320,15290,65
|
|
20231201,101100,74088030,15280,15280,15280,15280,0
|
|
20231201,101000,74088030,15280,15300,15310,15280,100
|
|
20231201,100900,72558030,15300,15300,15300,15300,5
|
|
20231201,100800,72481530,15260,15260,15260,15260,20
|
|
20231201,100700,72176330,15260,15260,15260,15250,82
|
|
20231201,100600,70925510,15250,15250,15250,15250,0
|
|
20231201,100500,70925510,15250,15260,15260,15250,59
|
|
20231201,100400,70025710,15250,15250,15250,15250,0
|
|
20231201,100300,70025710,15250,15250,15250,15250,0
|
|
20231201,100200,70025710,15250,15250,15250,15250,13
|
|
20231201,100100,69827460,15180,15200,15200,15180,100
|
|
20231201,100000,68308450,15290,15290,15290,15290,262
|
|
20231201,095900,64302470,15290,15290,15290,15290,0
|
|
20231201,095800,64302470,15290,15290,15290,15190,36
|
|
20231201,095700,63754930,15190,15190,15190,15190,154
|
|
20231201,095600,61415670,15180,15180,15180,15180,0
|
|
20231201,095500,61415670,15180,15180,15180,15180,0
|
|
20231201,095400,61415670,15180,15180,15180,15180,309
|
|
20231201,095300,56725050,15190,15190,15190,15190,9
|
|
20231201,095200,56588340,15190,15190,15190,15190,41
|
|
20231201,095100,55965550,15180,15180,15180,15180,8
|
|
20231201,095000,55844110,15180,15220,15220,15180,507
|
|
20231201,094900,48142190,15250,15250,15250,15250,71
|
|
20231201,094800,47059440,15300,15300,15300,15300,0
|
|
20231201,094700,47059440,15300,15300,15300,15300,1
|
|
20231201,094600,47044140,15220,15220,15220,15220,0
|
|
20231201,094500,47044140,15220,15220,15220,15220,0
|
|
20231201,094400,47044140,15220,15220,15220,15220,6
|
|
20231201,094300,46952820,15310,15250,15310,15250,5
|
|
20231201,094200,46876390,15310,15310,15310,15310,3
|
|
20231201,094100,46830460,15300,15300,15300,15300,0
|
|
20231201,094000,46830460,15300,15300,15300,15300,0
|
|
20231201,093900,46830460,15300,15300,15300,15300,7
|
|
20231201,093800,46723360,15310,15310,15310,15310,0
|
|
20231201,093700,46723360,15310,15310,15310,15310,1
|
|
20231201,093600,46708050,15310,15310,15310,15310,65
|
|
20231201,093500,45712900,15320,15320,15320,15320,0
|
|
20231201,093400,45712900,15320,15320,15320,15320,0
|
|
20231201,093300,45712900,15320,15190,15320,15190,405
|
|
20231201,093200,39560300,15170,15170,15170,15170,0
|
|
20231201,093100,39560300,15170,15220,15220,15170,467
|
|
20231201,093000,32469850,15210,15210,15210,15210,15
|
|
20231201,092900,32241700,15190,15190,15190,15190,0
|
|
20231201,092800,32241700,15190,15190,15190,15190,0
|
|
20231201,092700,32241700,15190,15190,15190,15190,2
|
|
20231201,092600,32211320,15180,15160,15180,15160,33
|
|
20231201,092500,31710400,15160,15160,15160,15160,1
|
|
20231201,092400,31695240,15180,15190,15190,15180,212
|
|
20231201,092300,28476080,15200,15210,15210,15200,107
|
|
20231201,092200,26849670,15220,15320,15320,15200,403
|
|
20231201,092100,20718190,15320,15320,15320,15320,0
|
|
20231201,092000,20718190,15320,15260,15320,15260,3
|
|
20231201,091900,20672350,15320,15320,15320,15320,0
|
|
20231201,091800,20672350,15320,15190,15320,15190,2
|
|
20231201,091700,20641840,15180,15180,15180,15180,0
|
|
20231201,091600,20641840,15180,15180,15180,15180,0
|
|
20231201,091500,20641840,15180,15330,15330,15180,35
|
|
20231201,091400,20110070,15180,15250,15250,15180,191
|
|
20231201,091300,17202670,15270,15290,15290,15270,502
|
|
20231201,091200,9534400,15290,15290,15290,15290,30
|
|
20231201,091100,9075700,15290,15290,15290,15290,100
|
|
20231201,091000,7546700,15290,15290,15290,15290,10
|
|
20231201,090900,7393800,15340,15340,15340,15340,34
|
|
20231201,090800,6872240,15340,15340,15340,15340,2
|
|
20231201,090700,6841560,15290,15300,15300,15290,33
|
|
20231201,090600,6336780,15340,15300,15340,15300,27
|
|
20231201,090500,5923600,15310,15340,15340,15310,55
|
|
20231201,090400,5080050,15400,15360,15400,15360,20
|
|
20231201,090300,4772650,15390,15390,15390,15390,135
|
|
20231201,090200,2695000,15400,15400,15400,15400,0
|
|
20231201,090100,2695000,15400,15400,15400,15400,22
|
|
20231201,090000,2356200,15400,15400,15400,15400,153
|