628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,192400,2573174160,5600,5600,5600,5600,0
|
|
20231201,192300,2573174160,5600,5600,5600,5600,0
|
|
20231201,192200,2573174160,5600,5600,5600,5600,0
|
|
20231201,192100,2573174160,5600,5600,5600,5600,0
|
|
20231201,192000,2573174160,5600,5600,5600,5600,0
|
|
20231201,191900,2573174160,5600,5600,5600,5600,0
|
|
20231201,191800,2573174160,5600,5600,5600,5600,0
|
|
20231201,191700,2573174160,5600,5600,5600,5600,0
|
|
20231201,191600,2573174160,5600,5600,5600,5600,0
|
|
20231201,191500,2573174160,5600,5600,5600,5600,0
|
|
20231201,191400,2573174160,5600,5600,5600,5600,0
|
|
20231201,191300,2573174160,5600,5600,5600,5600,0
|
|
20231201,191200,2573174160,5600,5600,5600,5600,0
|
|
20231201,191100,2573174160,5600,5600,5600,5600,0
|
|
20231201,191000,2573174160,5600,5600,5600,5600,0
|
|
20231201,190900,2573174160,5600,5600,5600,5600,0
|
|
20231201,190800,2573174160,5600,5600,5600,5600,0
|
|
20231201,190700,2573174160,5600,5600,5600,5600,0
|
|
20231201,190600,2573174160,5600,5600,5600,5600,0
|
|
20231201,190500,2573174160,5600,5600,5600,5600,0
|
|
20231201,190400,2573174160,5600,5600,5600,5600,0
|
|
20231201,190300,2573174160,5600,5600,5600,5600,0
|
|
20231201,190200,2573174160,5600,5600,5600,5600,0
|
|
20231201,190100,2573174160,5600,5600,5600,5600,0
|
|
20231201,190000,2573174160,5600,5600,5600,5600,0
|
|
20231201,185900,2573174160,5600,5600,5600,5600,0
|
|
20231201,185800,2573174160,5600,5600,5600,5600,0
|
|
20231201,185700,2573174160,5600,5600,5600,5600,0
|
|
20231201,185600,2573174160,5600,5600,5600,5600,0
|
|
20231201,185500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,185400,2573174160,5600,5600,5600,5600,0
|
|
20231201,185300,2573174160,5600,5600,5600,5600,0
|
|
20231201,185200,2573174160,5600,5600,5600,5600,0
|
|
20231201,185100,2573174160,5600,5600,5600,5600,0
|
|
20231201,185000,2573174160,5600,5600,5600,5600,0
|
|
20231201,184900,2573174160,5600,5600,5600,5600,0
|
|
20231201,184800,2573174160,5600,5600,5600,5600,0
|
|
20231201,184700,2573174160,5600,5600,5600,5600,0
|
|
20231201,184600,2573174160,5600,5600,5600,5600,0
|
|
20231201,184500,2573174160,5600,5600,5600,5600,0
|
|
20231201,184400,2573174160,5600,5600,5600,5600,0
|
|
20231201,184300,2573174160,5600,5600,5600,5600,0
|
|
20231201,184200,2573174160,5600,5600,5600,5600,0
|
|
20231201,184100,2573174160,5600,5600,5600,5600,0
|
|
20231201,184000,2573174160,5600,5600,5600,5600,0
|
|
20231201,183900,2573174160,5600,5600,5600,5600,0
|
|
20231201,183800,2573174160,5600,5600,5600,5600,0
|
|
20231201,183700,2573174160,5600,5600,5600,5600,0
|
|
20231201,183600,2573174160,5600,5600,5600,5600,0
|
|
20231201,183500,2573174160,5600,5600,5600,5600,0
|
|
20231201,183400,2573174160,5600,5600,5600,5600,0
|
|
20231201,183300,2573174160,5600,5600,5600,5600,0
|
|
20231201,183200,2573174160,5600,5600,5600,5600,0
|
|
20231201,183100,2573174160,5600,5600,5600,5600,0
|
|
20231201,183000,2573174160,5600,5600,5600,5600,0
|
|
20231201,182900,2573174160,5600,5600,5600,5600,0
|
|
20231201,182800,2573174160,5600,5600,5600,5600,0
|
|
20231201,182700,2573174160,5600,5600,5600,5600,0
|
|
20231201,182600,2573174160,5600,5600,5600,5600,0
|
|
20231201,182500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,182400,2573174160,5600,5600,5600,5600,0
|
|
20231201,182300,2573174160,5600,5600,5600,5600,0
|
|
20231201,182200,2573174160,5600,5600,5600,5600,0
|
|
20231201,182100,2573174160,5600,5600,5600,5600,0
|
|
20231201,182000,2573174160,5600,5600,5600,5600,0
|
|
20231201,181900,2573174160,5600,5600,5600,5600,0
|
|
20231201,181800,2573174160,5600,5600,5600,5600,0
|
|
20231201,181700,2573174160,5600,5600,5600,5600,0
|
|
20231201,181600,2573174160,5600,5600,5600,5600,0
|
|
20231201,181500,2573174160,5600,5600,5600,5600,0
|
|
20231201,181400,2573174160,5600,5600,5600,5600,0
|
|
20231201,181300,2573174160,5600,5600,5600,5600,0
|
|
20231201,181200,2573174160,5600,5600,5600,5600,0
|
|
20231201,181100,2573174160,5600,5600,5600,5600,0
|
|
20231201,181000,2573174160,5600,5600,5600,5600,0
|
|
20231201,180900,2573174160,5600,5600,5600,5600,0
|
|
20231201,180800,2573174160,5600,5600,5600,5600,0
|
|
20231201,180700,2573174160,5600,5600,5600,5600,0
|
|
20231201,180600,2573174160,5600,5600,5600,5600,0
|
|
20231201,180500,2573174160,5600,5600,5600,5600,0
|
|
20231201,180400,2573174160,5600,5600,5600,5600,0
|
|
20231201,180300,2573174160,5600,5600,5600,5600,0
|
|
20231201,180200,2573174160,5600,5600,5600,5600,0
|
|
20231201,180100,2573174160,5600,5600,5600,5600,0
|
|
20231201,180000,2573174160,5600,5600,5600,5600,0
|
|
20231201,175900,2573174160,5600,5600,5600,5600,0
|
|
20231201,175800,2573174160,5600,5600,5600,5600,0
|
|
20231201,175700,2573174160,5600,5600,5600,5600,0
|
|
20231201,175600,2573174160,5600,5600,5600,5600,0
|
|
20231201,175500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,175400,2573174160,5600,5600,5600,5600,0
|
|
20231201,175300,2573174160,5600,5600,5600,5600,0
|
|
20231201,175200,2573174160,5600,5600,5600,5600,0
|
|
20231201,175100,2573174160,5600,5600,5600,5600,0
|
|
20231201,175000,2573174160,5600,5600,5600,5600,0
|
|
20231201,174900,2573174160,5600,5600,5600,5600,0
|
|
20231201,174800,2573174160,5600,5600,5600,5600,0
|
|
20231201,174700,2573174160,5600,5600,5600,5600,0
|
|
20231201,174600,2573174160,5600,5600,5600,5600,0
|
|
20231201,174500,2573174160,5600,5600,5600,5600,0
|
|
20231201,174400,2573174160,5600,5600,5600,5600,0
|
|
20231201,174300,2573174160,5600,5600,5600,5600,0
|
|
20231201,174200,2573174160,5600,5600,5600,5600,0
|
|
20231201,174100,2573174160,5600,5600,5600,5600,0
|
|
20231201,174000,2573174160,5600,5600,5600,5600,0
|
|
20231201,173900,2573174160,5600,5600,5600,5600,0
|
|
20231201,173800,2573174160,5600,5600,5600,5600,0
|
|
20231201,173700,2573174160,5600,5600,5600,5600,0
|
|
20231201,173600,2573174160,5600,5600,5600,5600,0
|
|
20231201,173500,2573174160,5600,5600,5600,5600,0
|
|
20231201,173400,2573174160,5600,5600,5600,5600,0
|
|
20231201,173300,2573174160,5600,5600,5600,5600,0
|
|
20231201,173200,2573174160,5600,5600,5600,5600,0
|
|
20231201,173100,2573174160,5600,5600,5600,5600,0
|
|
20231201,173000,2573174160,5600,5600,5600,5600,0
|
|
20231201,172900,2573174160,5600,5600,5600,5600,0
|
|
20231201,172800,2573174160,5600,5600,5600,5600,0
|
|
20231201,172700,2573174160,5600,5600,5600,5600,0
|
|
20231201,172600,2573174160,5600,5600,5600,5600,0
|
|
20231201,172500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,172400,2573174160,5600,5600,5600,5600,0
|
|
20231201,172300,2573174160,5600,5600,5600,5600,0
|
|
20231201,172200,2573174160,5600,5600,5600,5600,0
|
|
20231201,172100,2573174160,5600,5600,5600,5600,0
|
|
20231201,172000,2573174160,5600,5600,5600,5600,0
|
|
20231201,171900,2573174160,5600,5600,5600,5600,0
|
|
20231201,171800,2573174160,5600,5600,5600,5600,0
|
|
20231201,171700,2573174160,5600,5600,5600,5600,0
|
|
20231201,171600,2573174160,5600,5600,5600,5600,0
|
|
20231201,171500,2573174160,5600,5600,5600,5600,0
|
|
20231201,171400,2573174160,5600,5600,5600,5600,0
|
|
20231201,171300,2573174160,5600,5600,5600,5600,0
|
|
20231201,171200,2573174160,5600,5600,5600,5600,0
|
|
20231201,171100,2573174160,5600,5600,5600,5600,0
|
|
20231201,171000,2573174160,5600,5600,5600,5600,0
|
|
20231201,170900,2573174160,5600,5600,5600,5600,0
|
|
20231201,170800,2573174160,5600,5600,5600,5600,0
|
|
20231201,170700,2573174160,5600,5600,5600,5600,0
|
|
20231201,170600,2573174160,5600,5600,5600,5600,0
|
|
20231201,170500,2573174160,5600,5600,5600,5600,0
|
|
20231201,170400,2573174160,5600,5600,5600,5600,0
|
|
20231201,170300,2573174160,5600,5600,5600,5600,0
|
|
20231201,170200,2573174160,5600,5600,5600,5600,0
|
|
20231201,170100,2573174160,5600,5600,5600,5600,0
|
|
20231201,170000,2573174160,5600,5600,5600,5600,0
|
|
20231201,165900,2573174160,5600,5600,5600,5600,0
|
|
20231201,165800,2573174160,5600,5600,5600,5600,0
|
|
20231201,165700,2573174160,5600,5600,5600,5600,0
|
|
20231201,165600,2573174160,5600,5600,5600,5600,0
|
|
20231201,165500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,165400,2573174160,5600,5600,5600,5600,0
|
|
20231201,165300,2573174160,5600,5600,5600,5600,0
|
|
20231201,165200,2573174160,5600,5600,5600,5600,0
|
|
20231201,165100,2573174160,5600,5600,5600,5600,0
|
|
20231201,165000,2573174160,5600,5600,5600,5600,0
|
|
20231201,164900,2573174160,5600,5600,5600,5600,0
|
|
20231201,164800,2573174160,5600,5600,5600,5600,0
|
|
20231201,164700,2573174160,5600,5600,5600,5600,0
|
|
20231201,164600,2573174160,5600,5600,5600,5600,0
|
|
20231201,164500,2573174160,5600,5600,5600,5600,0
|
|
20231201,164400,2573174160,5600,5600,5600,5600,0
|
|
20231201,164300,2573174160,5600,5600,5600,5600,0
|
|
20231201,164200,2573174160,5600,5600,5600,5600,0
|
|
20231201,164100,2573174160,5600,5600,5600,5600,0
|
|
20231201,164000,2573174160,5600,5600,5600,5600,0
|
|
20231201,163900,2573174160,5600,5600,5600,5600,0
|
|
20231201,163800,2573174160,5600,5600,5600,5600,0
|
|
20231201,163700,2573174160,5600,5600,5600,5600,0
|
|
20231201,163600,2573174160,5600,5600,5600,5600,0
|
|
20231201,163500,2573174160,5600,5600,5600,5600,0
|
|
20231201,163400,2573174160,5600,5600,5600,5600,0
|
|
20231201,163300,2573174160,5600,5600,5600,5600,0
|
|
20231201,163200,2573174160,5600,5600,5600,5600,0
|
|
20231201,163100,2573174160,5600,5600,5600,5600,0
|
|
20231201,163000,2573174160,5600,5600,5600,5600,0
|
|
20231201,162900,2573174160,5600,5600,5600,5600,0
|
|
20231201,162800,2573174160,5600,5600,5600,5600,0
|
|
20231201,162700,2573174160,5600,5600,5600,5600,0
|
|
20231201,162600,2573174160,5600,5600,5600,5600,0
|
|
20231201,162500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,162400,2573174160,5600,5600,5600,5600,0
|
|
20231201,162300,2573174160,5600,5600,5600,5600,0
|
|
20231201,162200,2573174160,5600,5600,5600,5600,0
|
|
20231201,162100,2573174160,5600,5600,5600,5600,0
|
|
20231201,162000,2573174160,5600,5600,5600,5600,0
|
|
20231201,161900,2573174160,5600,5600,5600,5600,0
|
|
20231201,161800,2573174160,5600,5600,5600,5600,0
|
|
20231201,161700,2573174160,5600,5600,5600,5600,0
|
|
20231201,161600,2573174160,5600,5600,5600,5600,0
|
|
20231201,161500,2573174160,5600,5600,5600,5600,0
|
|
20231201,161400,2573174160,5600,5600,5600,5600,0
|
|
20231201,161300,2573174160,5600,5600,5600,5600,0
|
|
20231201,161200,2573174160,5600,5600,5600,5600,0
|
|
20231201,161100,2573174160,5600,5600,5600,5600,0
|
|
20231201,161000,2573174160,5600,5600,5600,5600,0
|
|
20231201,160900,2573174160,5600,5600,5600,5600,0
|
|
20231201,160800,2573174160,5600,5600,5600,5600,0
|
|
20231201,160700,2573174160,5600,5600,5600,5600,0
|
|
20231201,160600,2573174160,5600,5600,5600,5600,0
|
|
20231201,160500,2573174160,5600,5600,5600,5600,0
|
|
20231201,160400,2573174160,5600,5600,5600,5600,0
|
|
20231201,160300,2573174160,5600,5600,5600,5600,0
|
|
20231201,160200,2573174160,5600,5600,5600,5600,0
|
|
20231201,160100,2573174160,5600,5600,5600,5600,0
|
|
20231201,160000,2573174160,5600,5600,5600,5600,0
|
|
20231201,155900,2573174160,5600,5600,5600,5600,0
|
|
20231201,155800,2573174160,5600,5600,5600,5600,0
|
|
20231201,155700,2573174160,5600,5600,5600,5600,0
|
|
20231201,155600,2573174160,5600,5600,5600,5600,0
|
|
20231201,155500,2573174160,5600,5600,5600,5600,57625
|
|
20231201,155400,2573174160,5600,5600,5600,5600,0
|
|
20231201,155300,2573174160,5600,5600,5600,5600,0
|
|
20231201,155200,2573174160,5600,5600,5600,5600,0
|
|
20231201,155100,2573174160,5600,5600,5600,5600,0
|
|
20231201,155000,2573174160,5600,5600,5600,5600,0
|
|
20231201,154900,2573174160,5600,5600,5600,5600,0
|
|
20231201,154800,2573174160,5600,5600,5600,5600,0
|
|
20231201,154700,2573174160,5600,5600,5600,5600,0
|
|
20231201,154600,2573174160,5600,5600,5600,5600,0
|
|
20231201,154500,2573174160,5600,5600,5600,5600,0
|
|
20231201,154400,2573174160,5600,5600,5600,5600,0
|
|
20231201,154300,2573174160,5600,5600,5600,5600,0
|
|
20231201,154200,2573174160,5600,5600,5600,5600,0
|
|
20231201,154100,2573174160,5600,5600,5600,5600,0
|
|
20231201,154000,2573174160,5600,5600,5600,5600,0
|
|
20231201,153900,2573174160,5600,5600,5600,5600,0
|
|
20231201,153800,2573174160,5600,5600,5600,5600,0
|
|
20231201,153700,2573174160,5600,5600,5600,5600,0
|
|
20231201,153600,2573174160,5600,5600,5600,5600,0
|
|
20231201,153500,2573174160,5600,5600,5600,5600,0
|
|
20231201,153400,2573174160,5600,5600,5600,5600,0
|
|
20231201,153300,2573174160,5600,5600,5600,5600,0
|
|
20231201,153200,2573174160,5600,5600,5600,5600,0
|
|
20231201,153100,2573174160,5600,5600,5600,5600,0
|
|
20231201,153000,2573174160,5600,5600,5600,5600,57625
|
|
20231201,152900,2250474160,5600,5600,5600,5600,0
|
|
20231201,152800,2250474160,5600,5600,5600,5600,0
|
|
20231201,152700,2250474160,5600,5600,5600,5600,0
|
|
20231201,152600,2250474160,5600,5600,5600,5600,0
|
|
20231201,152500,2250474160,5600,5600,5600,5600,0
|
|
20231201,152400,2250474160,5600,5600,5600,5600,0
|
|
20231201,152300,2250474160,5600,5600,5600,5600,0
|
|
20231201,152200,2250474160,5600,5600,5600,5600,0
|
|
20231201,152100,2250474160,5600,5600,5600,5600,0
|
|
20231201,152000,2250474160,5600,5600,5600,5600,0
|
|
20231201,151900,2250474160,5600,5530,5620,5520,32221
|
|
20231201,151800,2070800120,5530,5510,5530,5500,9402
|
|
20231201,151700,2018909140,5500,5510,5530,5500,6909
|
|
20231201,151600,1980812190,5500,5450,5510,5450,7688
|
|
20231201,151500,1938718870,5460,5440,5470,5440,3484
|
|
20231201,151400,1919706320,5440,5460,5470,5420,3206
|
|
20231201,151300,1902228360,5460,5500,5500,5450,11856
|
|
20231201,151200,1837245250,5500,5520,5520,5500,3976
|
|
20231201,151100,1815366530,5520,5520,5520,5500,9786
|
|
20231201,151000,1761465920,5520,5530,5530,5520,9306
|
|
20231201,150900,1710036180,5530,5540,5550,5520,13061
|
|
20231201,150800,1637719220,5520,5530,5540,5510,9778
|
|
20231201,150700,1583695600,5530,5530,5570,5520,13531
|
|
20231201,150600,1508719730,5530,5550,5610,5530,34433
|
|
20231201,150500,1316915320,5550,5500,5580,5500,17276
|
|
20231201,150400,1221184560,5500,5440,5590,5440,62010
|
|
20231201,150300,879152980,5450,5450,5480,5450,15489
|
|
20231201,150200,794507920,5460,5420,5460,5410,13986
|
|
20231201,150100,718291890,5440,5400,5450,5390,12770
|
|
20231201,150000,649064880,5400,5390,5410,5390,3099
|
|
20231201,145900,632334770,5380,5390,5390,5380,1598
|
|
20231201,145800,623728220,5370,5370,5370,5370,564
|
|
20231201,145700,620699540,5380,5370,5380,5370,382
|
|
20231201,145600,618644700,5370,5370,5370,5370,197
|
|
20231201,145500,617586810,5370,5370,5370,5370,52
|
|
20231201,145400,617307570,5380,5380,5380,5360,210
|
|
20231201,145300,616181170,5380,5370,5380,5350,551
|
|
20231201,145200,613227800,5370,5360,5370,5350,1259
|
|
20231201,145100,606474570,5360,5370,5380,5360,575
|
|
20231201,145000,603388630,5390,5370,5390,5370,560
|
|
20231201,144900,600370250,5400,5380,5410,5380,5768
|
|
20231201,144800,569231570,5380,5330,5400,5330,17195
|
|
20231201,144700,476714290,5340,5340,5340,5340,1
|
|
20231201,144600,476708950,5320,5320,5320,5320,0
|
|
20231201,144500,476708950,5320,5320,5320,5320,3151
|
|
20231201,144400,459945630,5330,5330,5330,5330,162
|
|
20231201,144300,459082170,5330,5330,5330,5330,100
|
|
20231201,144200,458549170,5330,5330,5330,5330,369
|
|
20231201,144100,456582400,5330,5340,5340,5330,1092
|
|
20231201,144000,450761120,5350,5350,5350,5350,5
|
|
20231201,143900,450734370,5340,5340,5340,5340,215
|
|
20231201,143800,449586270,5340,5330,5340,5330,333
|
|
20231201,143700,447808380,5340,5340,5340,5340,500
|
|
20231201,143600,445138380,5340,5340,5340,5340,204
|
|
20231201,143500,444049020,5340,5340,5340,5340,0
|
|
20231201,143400,444049020,5340,5340,5340,5340,0
|
|
20231201,143300,444049020,5340,5340,5340,5340,0
|
|
20231201,143200,444049020,5340,5340,5340,5340,0
|
|
20231201,143100,444049020,5340,5340,5340,5340,0
|
|
20231201,143000,444049020,5340,5340,5340,5340,0
|
|
20231201,142900,444049020,5340,5340,5340,5340,0
|
|
20231201,142800,444049020,5340,5340,5340,5340,0
|
|
20231201,142700,444049020,5340,5340,5340,5340,0
|
|
20231201,142600,444049020,5340,5340,5340,5340,2
|
|
20231201,142500,444038340,5330,5330,5330,5330,64
|
|
20231201,142400,443697220,5350,5350,5350,5350,0
|
|
20231201,142300,443697220,5350,5350,5350,5350,0
|
|
20231201,142200,443697220,5350,5350,5350,5350,0
|
|
20231201,142100,443697220,5350,5350,5350,5350,0
|
|
20231201,142000,443697220,5350,5350,5350,5350,0
|
|
20231201,141900,443697220,5350,5350,5350,5350,1
|
|
20231201,141800,443691870,5340,5340,5340,5340,0
|
|
20231201,141700,443691870,5340,5340,5340,5340,0
|
|
20231201,141600,443691870,5340,5340,5340,5340,376
|
|
20231201,141500,441684030,5350,5350,5350,5350,0
|
|
20231201,141400,441684030,5350,5350,5350,5350,0
|
|
20231201,141300,441684030,5350,5350,5350,5350,0
|
|
20231201,141200,441684030,5350,5340,5350,5340,628
|
|
20231201,141100,438330500,5340,5340,5340,5340,3003
|
|
20231201,141000,422294480,5340,5340,5340,5340,0
|
|
20231201,140900,422294480,5340,5340,5340,5340,0
|
|
20231201,140800,422294480,5340,5340,5340,5340,100
|
|
20231201,140700,421760480,5330,5330,5330,5330,0
|
|
20231201,140600,421760480,5330,5330,5330,5330,250
|
|
20231201,140500,420427980,5330,5330,5330,5330,0
|
|
20231201,140400,420427980,5330,5330,5330,5330,200
|
|
20231201,140300,419361980,5340,5340,5340,5340,0
|
|
20231201,140200,419361980,5340,5340,5340,5340,0
|
|
20231201,140100,419361980,5340,5340,5340,5340,130
|
|
20231201,140000,418667780,5340,5340,5340,5340,0
|
|
20231201,135900,418667780,5340,5340,5340,5340,55
|
|
20231201,135800,418374080,5330,5330,5330,5330,55
|
|
20231201,135700,418080930,5330,5330,5330,5330,0
|
|
20231201,135600,418080930,5330,5330,5330,5330,0
|
|
20231201,135500,418080930,5330,5330,5330,5330,1046
|
|
20231201,135400,412505750,5330,5330,5330,5330,0
|
|
20231201,135300,412505750,5330,5330,5330,5330,293
|
|
20231201,135200,410944060,5340,5340,5340,5340,1214
|
|
20231201,135100,404461300,5340,5340,5340,5340,0
|
|
20231201,135000,404461300,5340,5340,5340,5340,0
|
|
20231201,134900,404461300,5340,5340,5340,5340,0
|
|
20231201,134800,404461300,5340,5340,5340,5340,100
|
|
20231201,134700,403927300,5350,5350,5350,5350,0
|
|
20231201,134600,403927300,5350,5350,5350,5350,0
|
|
20231201,134500,403927300,5350,5350,5350,5350,0
|
|
20231201,134400,403927300,5350,5350,5350,5350,0
|
|
20231201,134300,403927300,5350,5350,5350,5350,0
|
|
20231201,134200,403927300,5350,5350,5350,5350,0
|
|
20231201,134100,403927300,5350,5350,5350,5350,0
|
|
20231201,134000,403927300,5350,5350,5350,5350,0
|
|
20231201,133900,403927300,5350,5350,5350,5350,200
|
|
20231201,133800,402857300,5350,5350,5350,5350,0
|
|
20231201,133700,402857300,5350,5350,5350,5350,0
|
|
20231201,133600,402857300,5350,5350,5350,5350,0
|
|
20231201,133500,402857300,5350,5350,5350,5350,50
|
|
20231201,133400,402589800,5330,5330,5330,5330,0
|
|
20231201,133300,402589800,5330,5330,5330,5330,500
|
|
20231201,133200,399924800,5340,5340,5340,5340,0
|
|
20231201,133100,399924800,5340,5340,5340,5340,107
|
|
20231201,133000,399353420,5340,5340,5340,5340,0
|
|
20231201,132900,399353420,5340,5340,5340,5340,0
|
|
20231201,132800,399353420,5340,5340,5340,5340,13
|
|
20231201,132700,399284000,5340,5340,5340,5340,0
|
|
20231201,132600,399284000,5340,5340,5340,5340,90
|
|
20231201,132500,398803400,5320,5320,5320,5320,0
|
|
20231201,132400,398803400,5320,5320,5320,5320,0
|
|
20231201,132300,398803400,5320,5320,5320,5320,0
|
|
20231201,132200,398803400,5320,5320,5320,5320,0
|
|
20231201,132100,398803400,5320,5320,5320,5320,0
|
|
20231201,132000,398803400,5320,5320,5320,5320,0
|
|
20231201,131900,398803400,5320,5340,5340,5320,1280
|
|
20231201,131800,391980840,5350,5350,5350,5350,0
|
|
20231201,131700,391980840,5350,5350,5350,5350,0
|
|
20231201,131600,391980840,5350,5350,5350,5350,0
|
|
20231201,131500,391980840,5350,5350,5350,5350,0
|
|
20231201,131400,391980840,5350,5350,5350,5350,1
|
|
20231201,131300,391975490,5330,5330,5330,5330,0
|
|
20231201,131200,391975490,5330,5330,5330,5330,0
|
|
20231201,131100,391975490,5330,5330,5330,5330,100
|
|
20231201,131000,391442490,5350,5350,5350,5350,0
|
|
20231201,130900,391442490,5350,5350,5350,5350,0
|
|
20231201,130800,391442490,5350,5350,5350,5350,82
|
|
20231201,130700,391003790,5350,5350,5350,5350,44
|
|
20231201,130600,390768390,5350,5350,5350,5350,0
|
|
20231201,130500,390768390,5350,5350,5350,5350,0
|
|
20231201,130400,390768390,5350,5350,5350,5350,50
|
|
20231201,130300,390500890,5350,5350,5350,5350,90
|
|
20231201,130200,390019390,5360,5360,5360,5360,0
|
|
20231201,130100,390019390,5360,5360,5360,5360,1
|
|
20231201,130000,390014030,5360,5360,5360,5360,0
|
|
20231201,125900,390014030,5360,5360,5360,5360,0
|
|
20231201,125800,390014030,5360,5360,5360,5360,0
|
|
20231201,125700,390014030,5360,5360,5360,5360,52
|
|
20231201,125600,389735310,5360,5360,5360,5360,181
|
|
20231201,125500,388765150,5350,5350,5350,5350,300
|
|
20231201,125400,387160150,5350,5350,5350,5350,0
|
|
20231201,125300,387160150,5350,5350,5350,5350,350
|
|
20231201,125200,385287650,5350,5350,5350,5350,1
|
|
20231201,125100,385282300,5350,5350,5350,5350,200
|
|
20231201,125000,384212300,5350,5350,5350,5350,1383
|
|
20231201,124900,376813250,5320,5320,5320,5320,0
|
|
20231201,124800,376813250,5320,5320,5320,5320,0
|
|
20231201,124700,376813250,5320,5320,5320,5320,1000
|
|
20231201,124600,371493250,5330,5330,5330,5330,0
|
|
20231201,124500,371493250,5330,5330,5330,5330,0
|
|
20231201,124400,371493250,5330,5330,5330,5330,10
|
|
20231201,124300,371439950,5330,5330,5330,5330,0
|
|
20231201,124200,371439950,5330,5330,5330,5330,0
|
|
20231201,124100,371439950,5330,5330,5330,5330,190
|
|
20231201,124000,370427250,5330,5330,5330,5330,603
|
|
20231201,123900,367213260,5330,5330,5330,5330,0
|
|
20231201,123800,367213260,5330,5330,5330,5330,0
|
|
20231201,123700,367213260,5330,5330,5330,5330,0
|
|
20231201,123600,367213260,5330,5330,5330,5330,0
|
|
20231201,123500,367213260,5330,5330,5330,5330,0
|
|
20231201,123400,367213260,5330,5330,5330,5330,0
|
|
20231201,123300,367213260,5330,5330,5330,5330,0
|
|
20231201,123200,367213260,5330,5330,5330,5330,0
|
|
20231201,123100,367213260,5330,5330,5330,5330,418
|
|
20231201,123000,364985320,5330,5330,5330,5330,0
|
|
20231201,122900,364985320,5330,5330,5330,5330,0
|
|
20231201,122800,364985320,5330,5330,5330,5330,1700
|
|
20231201,122700,355924320,5330,5330,5330,5330,100
|
|
20231201,122600,355391320,5340,5340,5340,5340,310
|
|
20231201,122500,353735920,5330,5330,5330,5330,100
|
|
20231201,122400,353202920,5330,5340,5340,5330,1063
|
|
20231201,122300,347534410,5340,5340,5340,5340,216
|
|
20231201,122200,346380970,5340,5340,5340,5340,2
|
|
20231201,122100,346370290,5340,5340,5340,5340,0
|
|
20231201,122000,346370290,5340,5340,5340,5340,950
|
|
20231201,121900,341297290,5340,5340,5340,5340,0
|
|
20231201,121800,341297290,5340,5340,5340,5340,0
|
|
20231201,121700,341297290,5340,5340,5340,5340,0
|
|
20231201,121600,341297290,5340,5340,5340,5340,0
|
|
20231201,121500,341297290,5340,5340,5340,5340,0
|
|
20231201,121400,341297290,5340,5340,5340,5340,0
|
|
20231201,121300,341297290,5340,5340,5340,5340,0
|
|
20231201,121200,341297290,5340,5340,5340,5340,0
|
|
20231201,121100,341297290,5340,5340,5340,5340,0
|
|
20231201,121000,341297290,5340,5340,5340,5340,0
|
|
20231201,120900,341297290,5340,5340,5340,5340,764
|
|
20231201,120800,337217530,5350,5350,5350,5350,0
|
|
20231201,120700,337217530,5350,5350,5350,5350,36
|
|
20231201,120600,337024930,5350,5350,5350,5350,1000
|
|
20231201,120500,331674930,5360,5360,5360,5360,0
|
|
20231201,120400,331674930,5360,5360,5360,5360,0
|
|
20231201,120300,331674930,5360,5360,5360,5360,0
|
|
20231201,120200,331674930,5360,5360,5360,5360,0
|
|
20231201,120100,331674930,5360,5360,5360,5360,0
|
|
20231201,120000,331674930,5360,5360,5360,5360,0
|
|
20231201,115900,331674930,5360,5360,5360,5360,0
|
|
20231201,115800,331674930,5360,5360,5360,5360,0
|
|
20231201,115700,331674930,5360,5360,5360,5360,0
|
|
20231201,115600,331674930,5360,5360,5360,5360,209
|
|
20231201,115500,330554690,5360,5360,5360,5360,0
|
|
20231201,115400,330554690,5360,5360,5360,5360,0
|
|
20231201,115300,330554690,5360,5360,5360,5360,0
|
|
20231201,115200,330554690,5360,5360,5360,5360,0
|
|
20231201,115100,330554690,5360,5360,5360,5360,2
|
|
20231201,115000,330543970,5370,5370,5370,5370,409
|
|
20231201,114900,328347640,5370,5370,5370,5370,3148
|
|
20231201,114800,311442880,5360,5360,5360,5360,1000
|
|
20231201,114700,306082880,5360,5360,5360,5360,0
|
|
20231201,114600,306082880,5360,5360,5360,5360,1000
|
|
20231201,114500,300722880,5370,5370,5370,5370,0
|
|
20231201,114400,300722880,5370,5350,5370,5350,2788
|
|
20231201,114300,285783350,5340,5340,5340,5340,0
|
|
20231201,114200,285783350,5340,5340,5340,5340,141
|
|
20231201,114100,285030410,5340,5340,5340,5340,101
|
|
20231201,114000,284491070,5340,5340,5340,5340,106
|
|
20231201,113900,283925030,5340,5340,5340,5340,0
|
|
20231201,113800,283925030,5340,5340,5340,5340,450
|
|
20231201,113700,281522030,5340,5340,5340,5340,550
|
|
20231201,113600,278585030,5340,5340,5340,5340,1396
|
|
20231201,113500,271130390,5320,5320,5320,5320,0
|
|
20231201,113400,271130390,5320,5320,5320,5320,0
|
|
20231201,113300,271130390,5320,5320,5320,5320,490
|
|
20231201,113200,268523590,5330,5330,5330,5330,3794
|
|
20231201,113100,248301570,5330,5340,5340,5330,86
|
|
20231201,113000,247842340,5340,5340,5340,5340,2700
|
|
20231201,112900,233424340,5340,5340,5340,5340,0
|
|
20231201,112800,233424340,5340,5350,5350,5340,1002
|
|
20231201,112700,228072620,5360,5360,5360,5360,60
|
|
20231201,112600,227751020,5360,5360,5360,5360,0
|
|
20231201,112500,227751020,5360,5360,5360,5360,10
|
|
20231201,112400,227697420,5360,5360,5360,5360,36
|
|
20231201,112300,227504460,5360,5350,5360,5350,40
|
|
20231201,112200,227290450,5360,5360,5360,5360,0
|
|
20231201,112100,227290450,5360,5360,5360,5360,257
|
|
20231201,112000,225912930,5360,5350,5360,5350,108
|
|
20231201,111900,225335120,5350,5350,5350,5350,0
|
|
20231201,111800,225335120,5350,5350,5350,5350,11
|
|
20231201,111700,225276270,5350,5350,5350,5350,1185
|
|
20231201,111600,218936520,5360,5370,5370,5360,600
|
|
20231201,111500,215719520,5370,5370,5370,5370,0
|
|
20231201,111400,215719520,5370,5370,5370,5370,511
|
|
20231201,111300,212975450,5370,5370,5370,5370,0
|
|
20231201,111200,212975450,5370,5350,5370,5350,2800
|
|
20231201,111100,197959320,5350,5350,5350,5350,0
|
|
20231201,111000,197959320,5350,5350,5350,5350,0
|
|
20231201,110900,197959320,5350,5350,5350,5350,103
|
|
20231201,110800,197408270,5350,5350,5350,5350,1252
|
|
20231201,110700,190710070,5350,5350,5350,5350,100
|
|
20231201,110600,190175070,5360,5360,5360,5360,300
|
|
20231201,110500,188567070,5360,5360,5360,5360,2
|
|
20231201,110400,188556350,5360,5360,5360,5360,0
|
|
20231201,110300,188556350,5360,5360,5360,5360,52
|
|
20231201,110200,188277630,5360,5360,5360,5360,181
|
|
20231201,110100,187307470,5360,5360,5360,5360,1
|
|
20231201,110000,187302110,5350,5350,5350,5350,0
|
|
20231201,105900,187302110,5350,5350,5350,5350,0
|
|
20231201,105800,187302110,5350,5350,5350,5350,0
|
|
20231201,105700,187302110,5350,5350,5350,5350,0
|
|
20231201,105600,187302110,5350,5350,5350,5350,10
|
|
20231201,105500,187248610,5350,5350,5350,5350,30
|
|
20231201,105400,187088110,5360,5360,5360,5360,0
|
|
20231201,105300,187088110,5360,5360,5360,5360,0
|
|
20231201,105200,187088110,5360,5360,5360,5360,300
|
|
20231201,105100,185480110,5360,5350,5360,5350,10
|
|
20231201,105000,185426600,5350,5350,5350,5350,100
|
|
20231201,104900,184891600,5350,5350,5350,5350,225
|
|
20231201,104800,183687850,5360,5360,5360,5360,1
|
|
20231201,104700,183682490,5360,5360,5360,5360,1
|
|
20231201,104600,183677130,5350,5350,5350,5350,145
|
|
20231201,104500,182901380,5350,5350,5350,5350,300
|
|
20231201,104400,181296380,5360,5360,5360,5360,1
|
|
20231201,104300,181291020,5350,5350,5350,5350,0
|
|
20231201,104200,181291020,5350,5350,5350,5350,0
|
|
20231201,104100,181291020,5350,5350,5350,5350,63
|
|
20231201,104000,180953970,5350,5350,5350,5350,0
|
|
20231201,103900,180953970,5350,5350,5350,5350,0
|
|
20231201,103800,180953970,5350,5350,5350,5350,1
|
|
20231201,103700,180948620,5360,5360,5360,5360,0
|
|
20231201,103600,180948620,5360,5360,5360,5360,0
|
|
20231201,103500,180948620,5360,5360,5360,5360,200
|
|
20231201,103400,179876620,5350,5350,5350,5350,0
|
|
20231201,103300,179876620,5350,5360,5360,5350,1289
|
|
20231201,103200,172968080,5350,5350,5350,5350,100
|
|
20231201,103100,172433080,5360,5350,5360,5350,146
|
|
20231201,103000,171651520,5370,5370,5370,5370,0
|
|
20231201,102900,171651520,5370,5370,5370,5370,208
|
|
20231201,102800,170534560,5360,5350,5360,5350,1577
|
|
20231201,102700,162086630,5340,5340,5340,5340,0
|
|
20231201,102600,162086630,5340,5340,5340,5340,0
|
|
20231201,102500,162086630,5340,5340,5340,5340,23
|
|
20231201,102400,161963810,5340,5340,5340,5340,261
|
|
20231201,102300,160570070,5340,5340,5340,5340,10
|
|
20231201,102200,160516670,5340,5340,5340,5340,0
|
|
20231201,102100,160516670,5340,5350,5350,5340,481
|
|
20231201,102000,157948120,5350,5350,5350,5350,0
|
|
20231201,101900,157948120,5350,5350,5350,5350,51
|
|
20231201,101800,157675270,5350,5350,5350,5350,342
|
|
20231201,101700,155845570,5350,5350,5350,5350,3
|
|
20231201,101600,155829520,5340,5340,5340,5340,0
|
|
20231201,101500,155829520,5340,5340,5340,5340,1
|
|
20231201,101400,155824180,5350,5350,5350,5350,0
|
|
20231201,101300,155824180,5350,5350,5350,5350,233
|
|
20231201,101200,154577630,5350,5350,5350,5350,0
|
|
20231201,101100,154577630,5350,5350,5350,5350,0
|
|
20231201,101000,154577630,5350,5350,5350,5350,1
|
|
20231201,100900,154572280,5350,5350,5350,5350,480
|
|
20231201,100800,152004280,5350,5360,5360,5350,633
|
|
20231201,100700,148617720,5350,5350,5350,5350,67
|
|
20231201,100600,148259270,5350,5350,5350,5350,2
|
|
20231201,100500,148248570,5350,5350,5350,5350,100
|
|
20231201,100400,147713570,5340,5340,5340,5340,0
|
|
20231201,100300,147713570,5340,5340,5340,5340,0
|
|
20231201,100200,147713570,5340,5340,5340,5340,145
|
|
20231201,100100,146939270,5340,5340,5340,5340,0
|
|
20231201,100000,146939270,5340,5340,5340,5340,0
|
|
20231201,095900,146939270,5340,5340,5340,5340,0
|
|
20231201,095800,146939270,5340,5340,5340,5340,0
|
|
20231201,095700,146939270,5340,5340,5340,5340,542
|
|
20231201,095600,144044990,5350,5350,5350,5350,56
|
|
20231201,095500,143745390,5340,5340,5340,5340,49
|
|
20231201,095400,143483730,5340,5340,5340,5340,262
|
|
20231201,095300,142084650,5340,5340,5340,5340,228
|
|
20231201,095200,140867130,5340,5340,5340,5340,1
|
|
20231201,095100,140861790,5350,5350,5350,5350,0
|
|
20231201,095000,140861790,5350,5340,5350,5340,329
|
|
20231201,094900,139102930,5340,5340,5340,5340,151
|
|
20231201,094800,138296590,5340,5330,5340,5330,246
|
|
20231201,094700,136983950,5330,5350,5350,5330,64
|
|
20231201,094600,136642810,5340,5340,5340,5340,37
|
|
20231201,094500,136445230,5340,5340,5340,5340,63
|
|
20231201,094400,136108810,5350,5340,5350,5340,509
|
|
20231201,094300,133390740,5350,5350,5350,5350,502
|
|
20231201,094200,130705040,5350,5350,5350,5350,2
|
|
20231201,094100,130694340,5340,5340,5340,5340,94
|
|
20231201,094000,130192380,5340,5340,5340,5340,5
|
|
20231201,093900,130165680,5330,5330,5330,5330,58
|
|
20231201,093800,129856540,5330,5330,5330,5330,55
|
|
20231201,093700,129563390,5330,5330,5330,5330,0
|
|
20231201,093600,129563390,5330,5330,5330,5330,0
|
|
20231201,093500,129563390,5330,5330,5330,5330,392
|
|
20231201,093400,127474030,5330,5330,5330,5330,0
|
|
20231201,093300,127474030,5330,5340,5340,5330,545
|
|
20231201,093200,124567780,5340,5340,5340,5340,51
|
|
20231201,093100,124295440,5340,5340,5360,5340,57
|
|
20231201,093000,123991040,5330,5330,5330,5330,0
|
|
20231201,092900,123991040,5330,5330,5330,5330,0
|
|
20231201,092800,123991040,5330,5330,5330,5330,75
|
|
20231201,092700,123591290,5340,5340,5340,5340,425
|
|
20231201,092600,121321790,5350,5350,5350,5350,447
|
|
20231201,092500,118930340,5350,5350,5350,5350,0
|
|
20231201,092400,118930340,5350,5350,5350,5350,300
|
|
20231201,092300,117325340,5350,5340,5350,5340,500
|
|
20231201,092200,114652340,5350,5350,5350,5350,23
|
|
20231201,092100,114529290,5350,5350,5350,5350,0
|
|
20231201,092000,114529290,5350,5350,5350,5350,0
|
|
20231201,091900,114529290,5350,5350,5350,5350,0
|
|
20231201,091800,114529290,5350,5330,5350,5330,308
|
|
20231201,091700,112886470,5330,5330,5330,5330,1951
|
|
20231201,091600,102487640,5330,5330,5330,5330,30
|
|
20231201,091500,102327740,5330,5340,5340,5330,89
|
|
20231201,091400,101853180,5340,5340,5340,5340,79
|
|
20231201,091300,101431320,5340,5340,5340,5340,1167
|
|
20231201,091200,95199540,5330,5340,5340,5330,1396
|
|
20231201,091100,87754930,5330,5330,5330,5330,242
|
|
20231201,091000,86465070,5330,5340,5340,5330,534
|
|
20231201,090900,83615610,5340,5350,5350,5340,746
|
|
20231201,090800,79626980,5340,5360,5360,5340,2802
|
|
20231201,090700,64660800,5360,5360,5360,5360,0
|
|
20231201,090600,64660800,5360,5360,5360,5360,0
|
|
20231201,090500,64660800,5360,5350,5360,5350,1358
|
|
20231201,090400,57388500,5360,5350,5360,5350,898
|
|
20231201,090300,52581830,5350,5380,5380,5350,2564
|
|
20231201,090200,38808170,5370,5380,5390,5370,183
|
|
20231201,090100,37822820,5390,5350,5410,5340,4254
|
|
20231201,090000,14978360,5330,5350,5350,5330,2801
|