631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192800,255818200,8230,8230,8230,8230,843
|
|
20231201,192700,255818200,8230,8230,8230,8230,0
|
|
20231201,192600,255818200,8230,8230,8230,8230,0
|
|
20231201,192500,255818200,8230,8230,8230,8230,0
|
|
20231201,192400,255818200,8230,8230,8230,8230,0
|
|
20231201,192300,255818200,8230,8230,8230,8230,0
|
|
20231201,192200,255818200,8230,8230,8230,8230,0
|
|
20231201,192100,255818200,8230,8230,8230,8230,0
|
|
20231201,192000,255818200,8230,8230,8230,8230,0
|
|
20231201,191900,255818200,8230,8230,8230,8230,0
|
|
20231201,191800,255818200,8230,8230,8230,8230,0
|
|
20231201,191700,255818200,8230,8230,8230,8230,0
|
|
20231201,191600,255818200,8230,8230,8230,8230,0
|
|
20231201,191500,255818200,8230,8230,8230,8230,0
|
|
20231201,191400,255818200,8230,8230,8230,8230,0
|
|
20231201,191300,255818200,8230,8230,8230,8230,0
|
|
20231201,191200,255818200,8230,8230,8230,8230,0
|
|
20231201,191100,255818200,8230,8230,8230,8230,0
|
|
20231201,191000,255818200,8230,8230,8230,8230,0
|
|
20231201,190900,255818200,8230,8230,8230,8230,0
|
|
20231201,190800,255818200,8230,8230,8230,8230,0
|
|
20231201,190700,255818200,8230,8230,8230,8230,0
|
|
20231201,190600,255818200,8230,8230,8230,8230,0
|
|
20231201,190500,255818200,8230,8230,8230,8230,0
|
|
20231201,190400,255818200,8230,8230,8230,8230,0
|
|
20231201,190300,255818200,8230,8230,8230,8230,0
|
|
20231201,190200,255818200,8230,8230,8230,8230,0
|
|
20231201,190100,255818200,8230,8230,8230,8230,0
|
|
20231201,190000,255818200,8230,8230,8230,8230,0
|
|
20231201,185900,255818200,8230,8230,8230,8230,0
|
|
20231201,185800,255818200,8230,8230,8230,8230,843
|
|
20231201,185700,255818200,8230,8230,8230,8230,0
|
|
20231201,185600,255818200,8230,8230,8230,8230,0
|
|
20231201,185500,255818200,8230,8230,8230,8230,0
|
|
20231201,185400,255818200,8230,8230,8230,8230,0
|
|
20231201,185300,255818200,8230,8230,8230,8230,0
|
|
20231201,185200,255818200,8230,8230,8230,8230,0
|
|
20231201,185100,255818200,8230,8230,8230,8230,0
|
|
20231201,185000,255818200,8230,8230,8230,8230,0
|
|
20231201,184900,255818200,8230,8230,8230,8230,0
|
|
20231201,184800,255818200,8230,8230,8230,8230,0
|
|
20231201,184700,255818200,8230,8230,8230,8230,0
|
|
20231201,184600,255818200,8230,8230,8230,8230,0
|
|
20231201,184500,255818200,8230,8230,8230,8230,0
|
|
20231201,184400,255818200,8230,8230,8230,8230,0
|
|
20231201,184300,255818200,8230,8230,8230,8230,0
|
|
20231201,184200,255818200,8230,8230,8230,8230,0
|
|
20231201,184100,255818200,8230,8230,8230,8230,0
|
|
20231201,184000,255818200,8230,8230,8230,8230,0
|
|
20231201,183900,255818200,8230,8230,8230,8230,0
|
|
20231201,183800,255818200,8230,8230,8230,8230,0
|
|
20231201,183700,255818200,8230,8230,8230,8230,0
|
|
20231201,183600,255818200,8230,8230,8230,8230,0
|
|
20231201,183500,255818200,8230,8230,8230,8230,0
|
|
20231201,183400,255818200,8230,8230,8230,8230,0
|
|
20231201,183300,255818200,8230,8230,8230,8230,0
|
|
20231201,183200,255818200,8230,8230,8230,8230,0
|
|
20231201,183100,255818200,8230,8230,8230,8230,0
|
|
20231201,183000,255818200,8230,8230,8230,8230,0
|
|
20231201,182900,255818200,8230,8230,8230,8230,0
|
|
20231201,182800,255818200,8230,8230,8230,8230,843
|
|
20231201,182700,255818200,8230,8230,8230,8230,0
|
|
20231201,182600,255818200,8230,8230,8230,8230,0
|
|
20231201,182500,255818200,8230,8230,8230,8230,0
|
|
20231201,182400,255818200,8230,8230,8230,8230,0
|
|
20231201,182300,255818200,8230,8230,8230,8230,0
|
|
20231201,182200,255818200,8230,8230,8230,8230,0
|
|
20231201,182100,255818200,8230,8230,8230,8230,0
|
|
20231201,182000,255818200,8230,8230,8230,8230,0
|
|
20231201,181900,255818200,8230,8230,8230,8230,0
|
|
20231201,181800,255818200,8230,8230,8230,8230,0
|
|
20231201,181700,255818200,8230,8230,8230,8230,0
|
|
20231201,181600,255818200,8230,8230,8230,8230,0
|
|
20231201,181500,255818200,8230,8230,8230,8230,0
|
|
20231201,181400,255818200,8230,8230,8230,8230,0
|
|
20231201,181300,255818200,8230,8230,8230,8230,0
|
|
20231201,181200,255818200,8230,8230,8230,8230,0
|
|
20231201,181100,255818200,8230,8230,8230,8230,0
|
|
20231201,181000,255818200,8230,8230,8230,8230,0
|
|
20231201,180900,255818200,8230,8230,8230,8230,0
|
|
20231201,180800,255818200,8230,8230,8230,8230,0
|
|
20231201,180700,255818200,8230,8230,8230,8230,0
|
|
20231201,180600,255818200,8230,8230,8230,8230,0
|
|
20231201,180500,255818200,8230,8230,8230,8230,0
|
|
20231201,180400,255818200,8230,8230,8230,8230,0
|
|
20231201,180300,255818200,8230,8230,8230,8230,0
|
|
20231201,180200,255818200,8230,8230,8230,8230,0
|
|
20231201,180100,255818200,8230,8230,8230,8230,0
|
|
20231201,180000,255818200,8230,8230,8230,8230,0
|
|
20231201,175900,255818200,8230,8230,8230,8230,0
|
|
20231201,175800,255818200,8230,8230,8230,8230,843
|
|
20231201,175700,255818200,8230,8230,8230,8230,0
|
|
20231201,175600,255818200,8230,8230,8230,8230,0
|
|
20231201,175500,255818200,8230,8230,8230,8230,0
|
|
20231201,175400,255818200,8230,8230,8230,8230,0
|
|
20231201,175300,255818200,8230,8230,8230,8230,0
|
|
20231201,175200,255818200,8230,8230,8230,8230,0
|
|
20231201,175100,255818200,8230,8230,8230,8230,0
|
|
20231201,175000,255818200,8230,8230,8230,8230,0
|
|
20231201,174900,255818200,8230,8230,8230,8230,0
|
|
20231201,174800,255818200,8230,8230,8230,8230,0
|
|
20231201,174700,255818200,8230,8230,8230,8230,0
|
|
20231201,174600,255818200,8230,8230,8230,8230,0
|
|
20231201,174500,255818200,8230,8230,8230,8230,0
|
|
20231201,174400,255818200,8230,8230,8230,8230,0
|
|
20231201,174300,255818200,8230,8230,8230,8230,0
|
|
20231201,174200,255818200,8230,8230,8230,8230,0
|
|
20231201,174100,255818200,8230,8230,8230,8230,0
|
|
20231201,174000,255818200,8230,8230,8230,8230,0
|
|
20231201,173900,255818200,8230,8230,8230,8230,0
|
|
20231201,173800,255818200,8230,8230,8230,8230,0
|
|
20231201,173700,255818200,8230,8230,8230,8230,0
|
|
20231201,173600,255818200,8230,8230,8230,8230,0
|
|
20231201,173500,255818200,8230,8230,8230,8230,0
|
|
20231201,173400,255818200,8230,8230,8230,8230,0
|
|
20231201,173300,255818200,8230,8230,8230,8230,0
|
|
20231201,173200,255818200,8230,8230,8230,8230,0
|
|
20231201,173100,255818200,8230,8230,8230,8230,0
|
|
20231201,173000,255818200,8230,8230,8230,8230,0
|
|
20231201,172900,255818200,8230,8230,8230,8230,0
|
|
20231201,172800,255818200,8230,8230,8230,8230,843
|
|
20231201,172700,255818200,8230,8230,8230,8230,0
|
|
20231201,172600,255818200,8230,8230,8230,8230,0
|
|
20231201,172500,255818200,8230,8230,8230,8230,0
|
|
20231201,172400,255818200,8230,8230,8230,8230,0
|
|
20231201,172300,255818200,8230,8230,8230,8230,0
|
|
20231201,172200,255818200,8230,8230,8230,8230,0
|
|
20231201,172100,255818200,8230,8230,8230,8230,0
|
|
20231201,172000,255818200,8230,8230,8230,8230,0
|
|
20231201,171900,255818200,8230,8230,8230,8230,0
|
|
20231201,171800,255818200,8230,8230,8230,8230,0
|
|
20231201,171700,255818200,8230,8230,8230,8230,0
|
|
20231201,171600,255818200,8230,8230,8230,8230,0
|
|
20231201,171500,255818200,8230,8230,8230,8230,0
|
|
20231201,171400,255818200,8230,8230,8230,8230,0
|
|
20231201,171300,255818200,8230,8230,8230,8230,0
|
|
20231201,171200,255818200,8230,8230,8230,8230,0
|
|
20231201,171100,255818200,8230,8230,8230,8230,0
|
|
20231201,171000,255818200,8230,8230,8230,8230,0
|
|
20231201,170900,255818200,8230,8230,8230,8230,0
|
|
20231201,170800,255818200,8230,8230,8230,8230,0
|
|
20231201,170700,255818200,8230,8230,8230,8230,0
|
|
20231201,170600,255818200,8230,8230,8230,8230,0
|
|
20231201,170500,255818200,8230,8230,8230,8230,0
|
|
20231201,170400,255818200,8230,8230,8230,8230,0
|
|
20231201,170300,255818200,8230,8230,8230,8230,0
|
|
20231201,170200,255818200,8230,8230,8230,8230,0
|
|
20231201,170100,255818200,8230,8230,8230,8230,0
|
|
20231201,170000,255818200,8230,8230,8230,8230,0
|
|
20231201,165900,255818200,8230,8230,8230,8230,0
|
|
20231201,165800,255818200,8230,8230,8230,8230,843
|
|
20231201,165700,255818200,8230,8230,8230,8230,0
|
|
20231201,165600,255818200,8230,8230,8230,8230,0
|
|
20231201,165500,255818200,8230,8230,8230,8230,0
|
|
20231201,165400,255818200,8230,8230,8230,8230,0
|
|
20231201,165300,255818200,8230,8230,8230,8230,0
|
|
20231201,165200,255818200,8230,8230,8230,8230,0
|
|
20231201,165100,255818200,8230,8230,8230,8230,0
|
|
20231201,165000,255818200,8230,8230,8230,8230,0
|
|
20231201,164900,255818200,8230,8230,8230,8230,0
|
|
20231201,164800,255818200,8230,8230,8230,8230,0
|
|
20231201,164700,255818200,8230,8230,8230,8230,0
|
|
20231201,164600,255818200,8230,8230,8230,8230,0
|
|
20231201,164500,255818200,8230,8230,8230,8230,0
|
|
20231201,164400,255818200,8230,8230,8230,8230,0
|
|
20231201,164300,255818200,8230,8230,8230,8230,0
|
|
20231201,164200,255818200,8230,8230,8230,8230,0
|
|
20231201,164100,255818200,8230,8230,8230,8230,0
|
|
20231201,164000,255818200,8230,8230,8230,8230,0
|
|
20231201,163900,255818200,8230,8230,8230,8230,0
|
|
20231201,163800,255818200,8230,8230,8230,8230,0
|
|
20231201,163700,255818200,8230,8230,8230,8230,0
|
|
20231201,163600,255818200,8230,8230,8230,8230,0
|
|
20231201,163500,255818200,8230,8230,8230,8230,0
|
|
20231201,163400,255818200,8230,8230,8230,8230,0
|
|
20231201,163300,255818200,8230,8230,8230,8230,0
|
|
20231201,163200,255818200,8230,8230,8230,8230,0
|
|
20231201,163100,255818200,8230,8230,8230,8230,0
|
|
20231201,163000,255818200,8230,8230,8230,8230,0
|
|
20231201,162900,255818200,8230,8230,8230,8230,0
|
|
20231201,162800,255818200,8230,8230,8230,8230,843
|
|
20231201,162700,255818200,8230,8230,8230,8230,0
|
|
20231201,162600,255818200,8230,8230,8230,8230,0
|
|
20231201,162500,255818200,8230,8230,8230,8230,0
|
|
20231201,162400,255818200,8230,8230,8230,8230,0
|
|
20231201,162300,255818200,8230,8230,8230,8230,0
|
|
20231201,162200,255818200,8230,8230,8230,8230,0
|
|
20231201,162100,255818200,8230,8230,8230,8230,0
|
|
20231201,162000,255818200,8230,8230,8230,8230,0
|
|
20231201,161900,255818200,8230,8230,8230,8230,0
|
|
20231201,161800,255818200,8230,8230,8230,8230,0
|
|
20231201,161700,255818200,8230,8230,8230,8230,0
|
|
20231201,161600,255818200,8230,8230,8230,8230,0
|
|
20231201,161500,255818200,8230,8230,8230,8230,0
|
|
20231201,161400,255818200,8230,8230,8230,8230,0
|
|
20231201,161300,255818200,8230,8230,8230,8230,0
|
|
20231201,161200,255818200,8230,8230,8230,8230,0
|
|
20231201,161100,255818200,8230,8230,8230,8230,0
|
|
20231201,161000,255818200,8230,8230,8230,8230,0
|
|
20231201,160900,255818200,8230,8230,8230,8230,0
|
|
20231201,160800,255818200,8230,8230,8230,8230,0
|
|
20231201,160700,255818200,8230,8230,8230,8230,0
|
|
20231201,160600,255818200,8230,8230,8230,8230,0
|
|
20231201,160500,255818200,8230,8230,8230,8230,0
|
|
20231201,160400,255818200,8230,8230,8230,8230,0
|
|
20231201,160300,255818200,8230,8230,8230,8230,0
|
|
20231201,160200,255818200,8230,8230,8230,8230,0
|
|
20231201,160100,255818200,8230,8230,8230,8230,0
|
|
20231201,160000,255818200,8230,8230,8230,8230,0
|
|
20231201,155900,255818200,8230,8230,8230,8230,0
|
|
20231201,155800,255818200,8230,8230,8230,8230,843
|
|
20231201,155700,255818200,8230,8230,8230,8230,0
|
|
20231201,155600,255818200,8230,8230,8230,8230,0
|
|
20231201,155500,255818200,8230,8230,8230,8230,0
|
|
20231201,155400,255818200,8230,8230,8230,8230,0
|
|
20231201,155300,255818200,8230,8230,8230,8230,0
|
|
20231201,155200,255818200,8230,8230,8230,8230,0
|
|
20231201,155100,255818200,8230,8230,8230,8230,0
|
|
20231201,155000,255818200,8230,8230,8230,8230,0
|
|
20231201,154900,255818200,8230,8230,8230,8230,0
|
|
20231201,154800,255818200,8230,8230,8230,8230,0
|
|
20231201,154700,255818200,8230,8230,8230,8230,0
|
|
20231201,154600,255818200,8230,8230,8230,8230,0
|
|
20231201,154500,255818200,8230,8230,8230,8230,0
|
|
20231201,154400,255818200,8230,8230,8230,8230,0
|
|
20231201,154300,255818200,8230,8230,8230,8230,0
|
|
20231201,154200,255818200,8230,8230,8230,8230,0
|
|
20231201,154100,255818200,8230,8230,8230,8230,0
|
|
20231201,154000,255818200,8230,8230,8230,8230,0
|
|
20231201,153900,255818200,8230,8230,8230,8230,0
|
|
20231201,153800,255818200,8230,8230,8230,8230,0
|
|
20231201,153700,255818200,8230,8230,8230,8230,0
|
|
20231201,153600,255818200,8230,8230,8230,8230,0
|
|
20231201,153500,255818200,8230,8230,8230,8230,0
|
|
20231201,153400,255818200,8230,8230,8230,8230,0
|
|
20231201,153300,255818200,8230,8230,8230,8230,0
|
|
20231201,153200,255818200,8230,8230,8230,8230,0
|
|
20231201,153100,255818200,8230,8230,8230,8230,0
|
|
20231201,153000,255818200,8230,8230,8230,8230,843
|
|
20231201,152900,248880310,8230,8230,8230,8230,0
|
|
20231201,152800,248880310,8230,8230,8230,8230,0
|
|
20231201,152700,248880310,8230,8230,8230,8230,0
|
|
20231201,152600,248880310,8230,8230,8230,8230,0
|
|
20231201,152500,248880310,8230,8230,8230,8230,0
|
|
20231201,152400,248880310,8230,8230,8230,8230,0
|
|
20231201,152300,248880310,8230,8230,8230,8230,0
|
|
20231201,152200,248880310,8230,8230,8230,8230,0
|
|
20231201,152100,248880310,8230,8230,8230,8230,0
|
|
20231201,152000,248880310,8230,8230,8230,8230,0
|
|
20231201,151900,248880310,8230,8260,8270,8230,52
|
|
20231201,151800,248450750,8230,8230,8230,8230,0
|
|
20231201,151700,248450750,8230,8230,8230,8230,0
|
|
20231201,151600,248450750,8230,8220,8230,8220,389
|
|
20231201,151500,245253160,8230,8220,8230,8220,380
|
|
20231201,151400,242129550,8230,8230,8230,8230,17
|
|
20231201,151300,241989640,8230,8230,8230,8230,100
|
|
20231201,151200,241166640,8230,8230,8230,8230,104
|
|
20231201,151100,240310720,8240,8240,8240,8240,1
|
|
20231201,151000,240302480,8240,8240,8240,8240,187
|
|
20231201,150900,238761600,8260,8260,8260,8260,0
|
|
20231201,150800,238761600,8260,8260,8260,8260,1
|
|
20231201,150700,238753340,8270,8240,8270,8240,230
|
|
20231201,150600,236858110,8240,8240,8240,8240,29
|
|
20231201,150500,236619150,8240,8240,8240,8240,0
|
|
20231201,150400,236619150,8240,8240,8240,8240,0
|
|
20231201,150300,236619150,8240,8240,8240,8240,1
|
|
20231201,150200,236610910,8240,8240,8240,8240,0
|
|
20231201,150100,236610910,8240,8240,8240,8240,32
|
|
20231201,150000,236347230,8280,8280,8280,8280,25
|
|
20231201,145900,236140230,8280,8230,8280,8230,148
|
|
20231201,145800,234922140,8230,8230,8230,8210,408
|
|
20231201,145700,231568100,8230,8230,8230,8230,1
|
|
20231201,145600,231559870,8230,8220,8230,8220,374
|
|
20231201,145500,228481940,8220,8210,8220,8210,1001
|
|
20231201,145400,220263720,8220,8220,8220,8220,6
|
|
20231201,145300,220214400,8230,8230,8230,8230,0
|
|
20231201,145200,220214400,8230,8230,8230,8230,0
|
|
20231201,145100,220214400,8230,8230,8230,8230,0
|
|
20231201,145000,220214400,8230,8230,8230,8230,1
|
|
20231201,144900,220206170,8230,8220,8230,8220,538
|
|
20231201,144800,215783800,8240,8240,8240,8240,0
|
|
20231201,144700,215783800,8240,8240,8240,8240,1
|
|
20231201,144600,215775560,8240,8240,8240,8240,3
|
|
20231201,144500,215750840,8280,8240,8280,8240,2
|
|
20231201,144400,215734320,8240,8240,8240,8240,0
|
|
20231201,144300,215734320,8240,8230,8240,8220,401
|
|
20231201,144200,212437050,8280,8280,8280,8280,0
|
|
20231201,144100,212437050,8280,8280,8280,8280,0
|
|
20231201,144000,212437050,8280,8280,8280,8280,0
|
|
20231201,143900,212437050,8280,8250,8280,8250,1100
|
|
20231201,143800,203329080,8250,8250,8250,8250,17
|
|
20231201,143700,203188830,8230,8230,8230,8230,0
|
|
20231201,143600,203188830,8230,8230,8230,8230,62
|
|
20231201,143500,202678570,8260,8260,8260,8260,0
|
|
20231201,143400,202678570,8260,8260,8260,8260,0
|
|
20231201,143300,202678570,8260,8260,8260,8260,0
|
|
20231201,143200,202678570,8260,8250,8260,8250,5
|
|
20231201,143100,202637280,8260,8260,8260,8260,1
|
|
20231201,143000,202629020,8240,8230,8240,8230,613
|
|
20231201,142900,197584020,8240,8240,8240,8240,0
|
|
20231201,142800,197584020,8240,8240,8240,8240,0
|
|
20231201,142700,197584020,8240,8240,8240,8240,1
|
|
20231201,142600,197575780,8220,8220,8220,8220,262
|
|
20231201,142500,195422140,8240,8240,8240,8240,0
|
|
20231201,142400,195422140,8240,8240,8240,8240,1823
|
|
20231201,142300,180400620,8280,8280,8280,8280,2
|
|
20231201,142200,180384060,8280,8280,8280,8280,1
|
|
20231201,142100,180375780,8240,8240,8240,8240,15
|
|
20231201,142000,180252180,8240,8240,8240,8240,0
|
|
20231201,141900,180252180,8240,8240,8240,8240,0
|
|
20231201,141800,180252180,8240,8250,8250,8240,160
|
|
20231201,141700,178932780,8280,8280,8280,8280,0
|
|
20231201,141600,178932780,8280,8280,8280,8280,0
|
|
20231201,141500,178932780,8280,8280,8280,8280,1
|
|
20231201,141400,178924500,8240,8240,8240,8240,0
|
|
20231201,141300,178924500,8240,8250,8250,8240,30
|
|
20231201,141200,178677100,8250,8250,8250,8250,0
|
|
20231201,141100,178677100,8250,8250,8250,8250,0
|
|
20231201,141000,178677100,8250,8250,8250,8250,0
|
|
20231201,140900,178677100,8250,8250,8250,8250,82
|
|
20231201,140800,178000600,8280,8280,8280,8280,0
|
|
20231201,140700,178000600,8280,8280,8280,8280,0
|
|
20231201,140600,178000600,8280,8280,8280,8280,0
|
|
20231201,140500,178000600,8280,8280,8280,8280,0
|
|
20231201,140400,178000600,8280,8280,8280,8280,0
|
|
20231201,140300,178000600,8280,8280,8280,8280,1
|
|
20231201,140200,177992320,8250,8250,8250,8250,80
|
|
20231201,140100,177332320,8250,8250,8250,8250,100
|
|
20231201,140000,176507320,8280,8280,8280,8280,0
|
|
20231201,135900,176507320,8280,8280,8280,8280,0
|
|
20231201,135800,176507320,8280,8280,8280,8280,42
|
|
20231201,135700,176159560,8250,8250,8250,8250,0
|
|
20231201,135600,176159560,8250,8250,8250,8250,0
|
|
20231201,135500,176159560,8250,8250,8250,8250,35
|
|
20231201,135400,175870810,8270,8270,8270,8270,0
|
|
20231201,135300,175870810,8270,8270,8270,8270,0
|
|
20231201,135200,175870810,8270,8270,8270,8270,0
|
|
20231201,135100,175870810,8270,8270,8270,8270,4
|
|
20231201,135000,175837730,8250,8250,8250,8250,0
|
|
20231201,134900,175837730,8250,8250,8250,8250,0
|
|
20231201,134800,175837730,8250,8250,8250,8250,0
|
|
20231201,134700,175837730,8250,8250,8250,8250,0
|
|
20231201,134600,175837730,8250,8250,8250,8250,634
|
|
20231201,134500,170607230,8260,8260,8260,8260,0
|
|
20231201,134400,170607230,8260,8260,8260,8260,0
|
|
20231201,134300,170607230,8260,8270,8270,8260,109
|
|
20231201,134200,169706870,8280,8280,8280,8280,7
|
|
20231201,134100,169648910,8280,8280,8280,8280,0
|
|
20231201,134000,169648910,8280,8280,8280,8280,0
|
|
20231201,133900,169648910,8280,8280,8280,8280,0
|
|
20231201,133800,169648910,8280,8280,8280,8280,0
|
|
20231201,133700,169648910,8280,8280,8280,8280,0
|
|
20231201,133600,169648910,8280,8280,8280,8280,0
|
|
20231201,133500,169648910,8280,8280,8280,8280,0
|
|
20231201,133400,169648910,8280,8280,8280,8280,133
|
|
20231201,133300,168547670,8290,8290,8290,8290,0
|
|
20231201,133200,168547670,8290,8290,8290,8290,0
|
|
20231201,133100,168547670,8290,8290,8290,8290,0
|
|
20231201,133000,168547670,8290,8290,8290,8290,0
|
|
20231201,132900,168547670,8290,8290,8290,8290,0
|
|
20231201,132800,168547670,8290,8290,8290,8290,0
|
|
20231201,132700,168547670,8290,8290,8290,8290,0
|
|
20231201,132600,168547670,8290,8290,8290,8290,0
|
|
20231201,132500,168547670,8290,8290,8290,8290,0
|
|
20231201,132400,168547670,8290,8260,8290,8260,10
|
|
20231201,132300,168465040,8260,8260,8260,8260,0
|
|
20231201,132200,168465040,8260,8260,8260,8260,0
|
|
20231201,132100,168465040,8260,8260,8260,8260,1
|
|
20231201,132000,168456780,8250,8250,8250,8250,0
|
|
20231201,131900,168456780,8250,8250,8250,8250,0
|
|
20231201,131800,168456780,8250,8250,8250,8250,0
|
|
20231201,131700,168456780,8250,8260,8260,8250,8
|
|
20231201,131600,168390770,8250,8250,8250,8250,0
|
|
20231201,131500,168390770,8250,8250,8250,8250,120
|
|
20231201,131400,167400770,8250,8250,8250,8250,1041
|
|
20231201,131300,158812520,8260,8260,8260,8260,0
|
|
20231201,131200,158812520,8260,8250,8260,8250,133
|
|
20231201,131100,157715260,8250,8250,8250,8250,230
|
|
20231201,131000,155817760,8260,8260,8260,8260,0
|
|
20231201,130900,155817760,8260,8260,8260,8260,0
|
|
20231201,130800,155817760,8260,8260,8260,8260,0
|
|
20231201,130700,155817760,8260,8260,8260,8260,417
|
|
20231201,130600,152373340,8260,8260,8260,8260,1
|
|
20231201,130500,152365080,8270,8270,8270,8270,1
|
|
20231201,130400,152356810,8260,8270,8270,8260,78
|
|
20231201,130300,151712130,8260,8260,8260,8260,44
|
|
20231201,130200,151348690,8270,8270,8270,8270,0
|
|
20231201,130100,151348690,8270,8270,8270,8270,709
|
|
20231201,130000,145485260,8260,8260,8260,8260,2
|
|
20231201,125900,145468740,8280,8280,8280,8280,1
|
|
20231201,125800,145460460,8250,8250,8250,8250,20
|
|
20231201,125700,145295460,8280,8240,8280,8240,451
|
|
20231201,125600,141577180,8210,8210,8210,8210,0
|
|
20231201,125500,141577180,8210,8210,8210,8210,315
|
|
20231201,125400,138991030,8240,8220,8240,8220,2
|
|
20231201,125300,138974570,8220,8220,8220,8220,0
|
|
20231201,125200,138974570,8220,8220,8220,8220,0
|
|
20231201,125100,138974570,8220,8220,8220,8220,0
|
|
20231201,125000,138974570,8220,8220,8220,8220,0
|
|
20231201,124900,138974570,8220,8220,8220,8220,0
|
|
20231201,124800,138974570,8220,8220,8220,8220,0
|
|
20231201,124700,138974570,8220,8220,8220,8220,0
|
|
20231201,124600,138974570,8220,8220,8220,8220,0
|
|
20231201,124500,138974570,8220,8220,8220,8220,0
|
|
20231201,124400,138974570,8220,8240,8240,8220,3
|
|
20231201,124300,138949890,8220,8220,8220,8220,655
|
|
20231201,124200,133565790,8230,8230,8230,8230,0
|
|
20231201,124100,133565790,8230,8230,8230,8230,44
|
|
20231201,124000,133203670,8230,8230,8230,8230,183
|
|
20231201,123900,131697580,8240,8240,8240,8240,20
|
|
20231201,123800,131532780,8240,8240,8240,8240,11
|
|
20231201,123700,131442140,8240,8240,8240,8240,0
|
|
20231201,123600,131442140,8240,8240,8240,8240,0
|
|
20231201,123500,131442140,8240,8240,8240,8240,0
|
|
20231201,123400,131442140,8240,8240,8240,8240,1
|
|
20231201,123300,131433900,8230,8230,8230,8230,10
|
|
20231201,123200,131351600,8230,8220,8230,8220,102
|
|
20231201,123100,130513140,8230,8230,8230,8230,4
|
|
20231201,123000,130480220,8240,8240,8240,8240,0
|
|
20231201,122900,130480220,8240,8240,8240,8240,1
|
|
20231201,122800,130471980,8240,8240,8240,8240,20
|
|
20231201,122700,130307180,8290,8290,8290,8290,0
|
|
20231201,122600,130307180,8290,8290,8290,8290,0
|
|
20231201,122500,130307180,8290,8290,8290,8290,0
|
|
20231201,122400,130307180,8290,8240,8290,8240,119
|
|
20231201,122300,129321800,8220,8220,8220,8220,17
|
|
20231201,122200,129182060,8280,8280,8280,8280,0
|
|
20231201,122100,129182060,8280,8280,8280,8280,0
|
|
20231201,122000,129182060,8280,8280,8280,8280,0
|
|
20231201,121900,129182060,8280,8220,8280,8220,26
|
|
20231201,121800,128967780,8250,8260,8260,8220,512
|
|
20231201,121700,124754440,8240,8240,8240,8240,197
|
|
20231201,121600,123131160,8240,8240,8240,8240,0
|
|
20231201,121500,123131160,8240,8240,8240,8240,16
|
|
20231201,121400,122999320,8320,8320,8320,8320,0
|
|
20231201,121300,122999320,8320,8250,8320,8250,61
|
|
20231201,121200,122492620,8230,8230,8230,8230,0
|
|
20231201,121100,122492620,8230,8230,8230,8230,16
|
|
20231201,121000,122360940,8250,8250,8250,8250,0
|
|
20231201,120900,122360940,8250,8250,8250,8250,67
|
|
20231201,120800,121808190,8250,8250,8300,8250,19
|
|
20231201,120700,121651390,8250,8230,8300,8230,31
|
|
20231201,120600,121395470,8250,8250,8250,8250,0
|
|
20231201,120500,121395470,8250,8250,8250,8250,1
|
|
20231201,120400,121387220,8230,8230,8230,8230,0
|
|
20231201,120300,121387220,8230,8260,8260,8230,397
|
|
20231201,120200,118119420,8240,8240,8240,8240,0
|
|
20231201,120100,118119420,8240,8240,8240,8240,0
|
|
20231201,120000,118119420,8240,8240,8240,8240,0
|
|
20231201,115900,118119420,8240,8240,8240,8240,16
|
|
20231201,115800,117987580,8240,8240,8240,8240,0
|
|
20231201,115700,117987580,8240,8240,8240,8240,0
|
|
20231201,115600,117987580,8240,8240,8240,8240,16
|
|
20231201,115500,117855740,8260,8260,8260,8260,0
|
|
20231201,115400,117855740,8260,8260,8260,8260,0
|
|
20231201,115300,117855740,8260,8260,8260,8260,2
|
|
20231201,115200,117839220,8260,8240,8260,8240,24
|
|
20231201,115100,117641300,8260,8260,8260,8260,7
|
|
20231201,115000,117583480,8240,8240,8240,8240,0
|
|
20231201,114900,117583480,8240,8240,8240,8240,0
|
|
20231201,114800,117583480,8240,8240,8240,8240,17
|
|
20231201,114700,117443400,8240,8240,8240,8240,2
|
|
20231201,114600,117426920,8240,8240,8240,8240,0
|
|
20231201,114500,117426920,8240,8240,8240,8240,0
|
|
20231201,114400,117426920,8240,8240,8240,8240,17
|
|
20231201,114300,117286840,8260,8260,8260,8260,1
|
|
20231201,114200,117278580,8270,8260,8270,8260,13
|
|
20231201,114100,117171080,8240,8240,8240,8240,0
|
|
20231201,114000,117171080,8240,8260,8270,8240,22
|
|
20231201,113900,116989690,8240,8240,8240,8240,0
|
|
20231201,113800,116989690,8240,8240,8240,8240,0
|
|
20231201,113700,116989690,8240,8240,8240,8240,0
|
|
20231201,113600,116989690,8240,8240,8240,8240,17
|
|
20231201,113500,116849610,8240,8240,8240,8240,0
|
|
20231201,113400,116849610,8240,8240,8240,8240,0
|
|
20231201,113300,116849610,8240,8240,8240,8240,0
|
|
20231201,113200,116849610,8240,8240,8240,8240,17
|
|
20231201,113100,116709530,8260,8260,8260,8260,0
|
|
20231201,113000,116709530,8260,8260,8260,8260,0
|
|
20231201,112900,116709530,8260,8260,8260,8260,1
|
|
20231201,112800,116701270,8240,8240,8240,8240,17
|
|
20231201,112700,116561190,8270,8240,8270,8240,240
|
|
20231201,112600,114583550,8240,8240,8240,8240,0
|
|
20231201,112500,114583550,8240,8270,8270,8240,207
|
|
20231201,112400,112877680,8300,8300,8300,8300,2
|
|
20231201,112300,112861080,8300,8300,8300,8300,0
|
|
20231201,112200,112861080,8300,8300,8300,8300,32
|
|
20231201,112100,112595480,8260,8260,8280,8260,151
|
|
20231201,112000,111348180,8300,8240,8300,8240,4
|
|
20231201,111900,111315040,8300,8300,8300,8300,0
|
|
20231201,111800,111315040,8300,8300,8300,8300,1
|
|
20231201,111700,111306740,8240,8240,8240,8240,18
|
|
20231201,111600,111158420,8300,8240,8310,8240,18
|
|
20231201,111500,111009470,8250,8260,8260,8250,122
|
|
20231201,111400,110002760,8260,8260,8260,8260,0
|
|
20231201,111300,110002760,8260,8260,8260,8260,17
|
|
20231201,111200,109862340,8280,8280,8280,8280,0
|
|
20231201,111100,109862340,8280,8260,8280,8260,2
|
|
20231201,111000,109845800,8270,8270,8270,8270,430
|
|
20231201,110900,106289700,8270,8270,8270,8270,17
|
|
20231201,110800,106149110,8310,8310,8310,8310,0
|
|
20231201,110700,106149110,8310,8310,8310,8310,0
|
|
20231201,110600,106149110,8310,8310,8310,8310,0
|
|
20231201,110500,106149110,8310,8270,8310,8270,21
|
|
20231201,110400,105975280,8270,8310,8310,8270,14
|
|
20231201,110300,105859340,8310,8310,8310,8310,1
|
|
20231201,110200,105851030,8270,8270,8270,8270,0
|
|
20231201,110100,105851030,8270,8270,8270,8270,17
|
|
20231201,110000,105710440,8310,8310,8310,8310,1
|
|
20231201,105900,105702130,8310,8300,8310,8300,6
|
|
20231201,105800,105652320,8270,8270,8270,8270,0
|
|
20231201,105700,105652320,8270,8270,8270,8270,17
|
|
20231201,105600,105511730,8310,8310,8310,8310,0
|
|
20231201,105500,105511730,8310,8310,8310,8310,0
|
|
20231201,105400,105511730,8310,8290,8310,8290,49
|
|
20231201,105300,105105500,8290,8290,8290,8290,3
|
|
20231201,105200,105080630,8310,8310,8310,8310,20
|
|
20231201,105100,104914430,8320,8320,8320,8320,0
|
|
20231201,105000,104914430,8320,8290,8320,8290,18
|
|
20231201,104900,104765180,8290,8290,8290,8290,5
|
|
20231201,104800,104723730,8290,8270,8290,8270,76
|
|
20231201,104700,104095190,8270,8260,8270,8260,124
|
|
20231201,104600,103070730,8250,8250,8250,8250,17
|
|
20231201,104500,102930480,8250,8230,8250,8230,1092
|
|
20231201,104400,93941760,8230,8230,8230,8230,34
|
|
20231201,104300,93661940,8250,8240,8250,8240,9
|
|
20231201,104200,93587770,8250,8230,8250,8230,18
|
|
20231201,104100,93439610,8250,8250,8250,8250,0
|
|
20231201,104000,93439610,8250,8240,8250,8240,2
|
|
20231201,103900,93423120,8230,8230,8230,8230,40
|
|
20231201,103800,93093920,8220,8220,8220,8220,17
|
|
20231201,103700,92954180,8250,8230,8250,8220,351
|
|
20231201,103600,90066040,8240,8250,8250,8240,342
|
|
20231201,103500,87247140,8250,8240,8250,8240,2
|
|
20231201,103400,87230650,8230,8230,8230,8230,17
|
|
20231201,103300,87090740,8240,8240,8240,8240,17
|
|
20231201,103200,86950660,8230,8230,8230,8230,18
|
|
20231201,103100,86802520,8230,8230,8230,8230,8
|
|
20231201,103000,86736680,8230,8230,8230,8230,18
|
|
20231201,102900,86588540,8230,8230,8230,8230,0
|
|
20231201,102800,86588540,8230,8230,8230,8230,0
|
|
20231201,102700,86588540,8230,8230,8230,8230,0
|
|
20231201,102600,86588540,8230,8240,8240,8230,117
|
|
20231201,102500,85624630,8240,8240,8240,8240,1
|
|
20231201,102400,85616390,8230,8230,8230,8230,23
|
|
20231201,102300,85427100,8230,8230,8230,8230,17
|
|
20231201,102200,85287190,8240,8240,8240,8240,7
|
|
20231201,102100,85229510,8240,8240,8240,8240,1
|
|
20231201,102000,85221270,8230,8230,8230,8230,0
|
|
20231201,101900,85221270,8230,8230,8230,8230,17
|
|
20231201,101800,85081360,8250,8250,8250,8250,1
|
|
20231201,101700,85073110,8220,8220,8220,8220,0
|
|
20231201,101600,85073110,8220,8220,8220,8220,0
|
|
20231201,101500,85073110,8220,8220,8220,8220,37
|
|
20231201,101400,84768970,8220,8220,8220,8220,0
|
|
20231201,101300,84768970,8220,8220,8220,8220,188
|
|
20231201,101200,83223610,8250,8250,8250,8250,1
|
|
20231201,101100,83215360,8220,8220,8220,8220,17
|
|
20231201,101000,83075620,8250,8250,8250,8250,1
|
|
20231201,100900,83067370,8250,8250,8250,8250,1
|
|
20231201,100800,83059120,8210,8210,8210,8210,0
|
|
20231201,100700,83059120,8210,8250,8250,8210,36
|
|
20231201,100600,82762800,8210,8220,8220,8210,93
|
|
20231201,100500,81999250,8250,8250,8250,8250,0
|
|
20231201,100400,81999250,8250,8230,8250,8230,101
|
|
20231201,100300,81166210,8210,8220,8230,8210,70
|
|
20231201,100200,80590820,8210,8210,8210,8210,1
|
|
20231201,100100,80582610,8210,8210,8210,8210,1
|
|
20231201,100000,80574400,8190,8190,8190,8190,0
|
|
20231201,095900,80574400,8190,8210,8210,8190,18
|
|
20231201,095800,80426960,8190,8190,8190,8190,56
|
|
20231201,095700,79968320,8200,8200,8200,8200,2
|
|
20231201,095600,79951920,8190,8190,8190,8190,0
|
|
20231201,095500,79951920,8190,8210,8210,8190,18
|
|
20231201,095400,79804480,8190,8190,8190,8190,0
|
|
20231201,095300,79804480,8190,8180,8190,8180,2
|
|
20231201,095200,79788110,8180,8180,8200,8180,21
|
|
20231201,095100,79616310,8200,8200,8200,8200,0
|
|
20231201,095000,79616310,8200,8200,8200,8200,0
|
|
20231201,094900,79616310,8200,8180,8200,8180,18
|
|
20231201,094800,79469050,8180,8200,8200,8180,18
|
|
20231201,094700,79321790,8180,8180,8180,8180,0
|
|
20231201,094600,79321790,8180,8200,8200,8180,2
|
|
20231201,094500,79305410,8200,8200,8200,8200,10
|
|
20231201,094400,79223410,8180,8180,8180,8180,27
|
|
20231201,094300,79002550,8200,8200,8200,8200,1
|
|
20231201,094200,78994350,8200,8200,8200,8200,2
|
|
20231201,094100,78977950,8190,8190,8190,8190,1
|
|
20231201,094000,78969760,8170,8190,8190,8170,20
|
|
20231201,093900,78806300,8180,8180,8180,8180,6
|
|
20231201,093800,78757220,8180,8180,8180,8180,1
|
|
20231201,093700,78749040,8180,8180,8180,8160,206
|
|
20231201,093600,77066600,8180,8200,8270,8180,113
|
|
20231201,093500,76139280,8190,8220,8230,8190,2046
|
|
20231201,093400,59367610,8200,8210,8210,8200,8
|
|
20231201,093300,59301940,8210,8230,8230,8210,14
|
|
20231201,093200,59186980,8210,8210,8270,8210,29
|
|
20231201,093100,58948810,8210,8230,8250,8210,201
|
|
20231201,093000,57292040,8270,8270,8270,8270,0
|
|
20231201,092900,57292040,8270,8220,8270,8210,501
|
|
20231201,092800,53176360,8220,8220,8220,8220,117
|
|
20231201,092700,52214620,8270,8240,8270,8240,7
|
|
20231201,092600,52156760,8270,8240,8270,8220,10
|
|
20231201,092500,52074430,8220,8260,8260,8220,184
|
|
20231201,092400,50560490,8240,8240,8270,8240,20
|
|
20231201,092300,50395640,8270,8260,8270,8260,2
|
|
20231201,092200,50379110,8270,8240,8270,8240,12
|
|
20231201,092100,50280180,8240,8240,8260,8240,201
|
|
20231201,092000,48621500,8270,8270,8270,8270,0
|
|
20231201,091900,48621500,8270,8240,8270,8240,32
|
|
20231201,091800,48357680,8240,8240,8250,8240,102
|
|
20231201,091700,47517190,8220,8250,8250,8220,289
|
|
20231201,091600,45137750,8290,8270,8290,8270,105
|
|
20231201,091500,44267420,8330,8270,8330,8270,549
|
|
20231201,091400,39726170,8250,8270,8280,8250,1222
|
|
20231201,091300,29642760,8270,8300,8300,8270,141
|
|
20231201,091200,28473600,8280,8280,8280,8260,60
|
|
20231201,091100,27977810,8300,8300,8350,8300,117
|
|
20231201,091000,27001540,8340,8310,8340,8300,55
|
|
20231201,090900,26544990,8350,8350,8350,8350,0
|
|
20231201,090800,26544990,8350,8300,8350,8300,533
|
|
20231201,090700,22121020,8260,8260,8260,8260,106
|
|
20231201,090600,21245460,8300,8300,8300,8300,1
|
|
20231201,090500,21237160,8260,8310,8310,8260,53
|
|
20231201,090400,20798830,8310,8310,8310,8310,0
|
|
20231201,090300,20798830,8310,8350,8350,8310,648
|
|
20231201,090200,15413910,8310,8280,8310,8280,241
|
|
20231201,090100,13415870,8270,8220,8270,8220,846
|
|
20231201,090000,6444480,8220,8220,8220,8220,784
|