703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,204000,245349920,11770,11770,11770,11770,262
|
|
20231201,203900,245349920,11770,11770,11770,11770,0
|
|
20231201,203800,245349920,11770,11770,11770,11770,0
|
|
20231201,203700,245349920,11770,11770,11770,11770,0
|
|
20231201,203600,245349920,11770,11770,11770,11770,0
|
|
20231201,203500,245349920,11770,11770,11770,11770,0
|
|
20231201,203400,245349920,11770,11770,11770,11770,0
|
|
20231201,203300,245349920,11770,11770,11770,11770,0
|
|
20231201,203200,245349920,11770,11770,11770,11770,0
|
|
20231201,203100,245349920,11770,11770,11770,11770,0
|
|
20231201,203000,245349920,11770,11770,11770,11770,0
|
|
20231201,202900,245349920,11770,11770,11770,11770,0
|
|
20231201,202800,245349920,11770,11770,11770,11770,0
|
|
20231201,202700,245349920,11770,11770,11770,11770,0
|
|
20231201,202600,245349920,11770,11770,11770,11770,0
|
|
20231201,202500,245349920,11770,11770,11770,11770,0
|
|
20231201,202400,245349920,11770,11770,11770,11770,0
|
|
20231201,202300,245349920,11770,11770,11770,11770,0
|
|
20231201,202200,245349920,11770,11770,11770,11770,0
|
|
20231201,202100,245349920,11770,11770,11770,11770,0
|
|
20231201,202000,245349920,11770,11770,11770,11770,0
|
|
20231201,201900,245349920,11770,11770,11770,11770,0
|
|
20231201,201800,245349920,11770,11770,11770,11770,0
|
|
20231201,201700,245349920,11770,11770,11770,11770,0
|
|
20231201,201600,245349920,11770,11770,11770,11770,0
|
|
20231201,201500,245349920,11770,11770,11770,11770,0
|
|
20231201,201400,245349920,11770,11770,11770,11770,0
|
|
20231201,201300,245349920,11770,11770,11770,11770,0
|
|
20231201,201200,245349920,11770,11770,11770,11770,0
|
|
20231201,201100,245349920,11770,11770,11770,11770,0
|
|
20231201,201000,245349920,11770,11770,11770,11770,262
|
|
20231201,200900,245349920,11770,11770,11770,11770,0
|
|
20231201,200800,245349920,11770,11770,11770,11770,0
|
|
20231201,200700,245349920,11770,11770,11770,11770,0
|
|
20231201,200600,245349920,11770,11770,11770,11770,0
|
|
20231201,200500,245349920,11770,11770,11770,11770,0
|
|
20231201,200400,245349920,11770,11770,11770,11770,0
|
|
20231201,200300,245349920,11770,11770,11770,11770,0
|
|
20231201,200200,245349920,11770,11770,11770,11770,0
|
|
20231201,200100,245349920,11770,11770,11770,11770,0
|
|
20231201,200000,245349920,11770,11770,11770,11770,0
|
|
20231201,195900,245349920,11770,11770,11770,11770,0
|
|
20231201,195800,245349920,11770,11770,11770,11770,0
|
|
20231201,195700,245349920,11770,11770,11770,11770,0
|
|
20231201,195600,245349920,11770,11770,11770,11770,0
|
|
20231201,195500,245349920,11770,11770,11770,11770,0
|
|
20231201,195400,245349920,11770,11770,11770,11770,0
|
|
20231201,195300,245349920,11770,11770,11770,11770,0
|
|
20231201,195200,245349920,11770,11770,11770,11770,0
|
|
20231201,195100,245349920,11770,11770,11770,11770,0
|
|
20231201,195000,245349920,11770,11770,11770,11770,0
|
|
20231201,194900,245349920,11770,11770,11770,11770,0
|
|
20231201,194800,245349920,11770,11770,11770,11770,0
|
|
20231201,194700,245349920,11770,11770,11770,11770,0
|
|
20231201,194600,245349920,11770,11770,11770,11770,0
|
|
20231201,194500,245349920,11770,11770,11770,11770,0
|
|
20231201,194400,245349920,11770,11770,11770,11770,0
|
|
20231201,194300,245349920,11770,11770,11770,11770,0
|
|
20231201,194200,245349920,11770,11770,11770,11770,0
|
|
20231201,194100,245349920,11770,11770,11770,11770,0
|
|
20231201,194000,245349920,11770,11770,11770,11770,262
|
|
20231201,193900,245349920,11770,11770,11770,11770,0
|
|
20231201,193800,245349920,11770,11770,11770,11770,0
|
|
20231201,193700,245349920,11770,11770,11770,11770,0
|
|
20231201,193600,245349920,11770,11770,11770,11770,0
|
|
20231201,193500,245349920,11770,11770,11770,11770,0
|
|
20231201,193400,245349920,11770,11770,11770,11770,0
|
|
20231201,193300,245349920,11770,11770,11770,11770,0
|
|
20231201,193200,245349920,11770,11770,11770,11770,0
|
|
20231201,193100,245349920,11770,11770,11770,11770,0
|
|
20231201,193000,245349920,11770,11770,11770,11770,0
|
|
20231201,192900,245349920,11770,11770,11770,11770,0
|
|
20231201,192800,245349920,11770,11770,11770,11770,0
|
|
20231201,192700,245349920,11770,11770,11770,11770,0
|
|
20231201,192600,245349920,11770,11770,11770,11770,0
|
|
20231201,192500,245349920,11770,11770,11770,11770,0
|
|
20231201,192400,245349920,11770,11770,11770,11770,0
|
|
20231201,192300,245349920,11770,11770,11770,11770,0
|
|
20231201,192200,245349920,11770,11770,11770,11770,0
|
|
20231201,192100,245349920,11770,11770,11770,11770,0
|
|
20231201,192000,245349920,11770,11770,11770,11770,0
|
|
20231201,191900,245349920,11770,11770,11770,11770,0
|
|
20231201,191800,245349920,11770,11770,11770,11770,0
|
|
20231201,191700,245349920,11770,11770,11770,11770,0
|
|
20231201,191600,245349920,11770,11770,11770,11770,0
|
|
20231201,191500,245349920,11770,11770,11770,11770,0
|
|
20231201,191400,245349920,11770,11770,11770,11770,0
|
|
20231201,191300,245349920,11770,11770,11770,11770,0
|
|
20231201,191200,245349920,11770,11770,11770,11770,0
|
|
20231201,191100,245349920,11770,11770,11770,11770,0
|
|
20231201,191000,245349920,11770,11770,11770,11770,262
|
|
20231201,190900,245349920,11770,11770,11770,11770,0
|
|
20231201,190800,245349920,11770,11770,11770,11770,0
|
|
20231201,190700,245349920,11770,11770,11770,11770,0
|
|
20231201,190600,245349920,11770,11770,11770,11770,0
|
|
20231201,190500,245349920,11770,11770,11770,11770,0
|
|
20231201,190400,245349920,11770,11770,11770,11770,0
|
|
20231201,190300,245349920,11770,11770,11770,11770,0
|
|
20231201,190200,245349920,11770,11770,11770,11770,0
|
|
20231201,190100,245349920,11770,11770,11770,11770,0
|
|
20231201,190000,245349920,11770,11770,11770,11770,0
|
|
20231201,185900,245349920,11770,11770,11770,11770,0
|
|
20231201,185800,245349920,11770,11770,11770,11770,0
|
|
20231201,185700,245349920,11770,11770,11770,11770,0
|
|
20231201,185600,245349920,11770,11770,11770,11770,0
|
|
20231201,185500,245349920,11770,11770,11770,11770,0
|
|
20231201,185400,245349920,11770,11770,11770,11770,0
|
|
20231201,185300,245349920,11770,11770,11770,11770,0
|
|
20231201,185200,245349920,11770,11770,11770,11770,0
|
|
20231201,185100,245349920,11770,11770,11770,11770,0
|
|
20231201,185000,245349920,11770,11770,11770,11770,0
|
|
20231201,184900,245349920,11770,11770,11770,11770,0
|
|
20231201,184800,245349920,11770,11770,11770,11770,0
|
|
20231201,184700,245349920,11770,11770,11770,11770,0
|
|
20231201,184600,245349920,11770,11770,11770,11770,0
|
|
20231201,184500,245349920,11770,11770,11770,11770,0
|
|
20231201,184400,245349920,11770,11770,11770,11770,0
|
|
20231201,184300,245349920,11770,11770,11770,11770,0
|
|
20231201,184200,245349920,11770,11770,11770,11770,0
|
|
20231201,184100,245349920,11770,11770,11770,11770,0
|
|
20231201,184000,245349920,11770,11770,11770,11770,262
|
|
20231201,183900,245349920,11770,11770,11770,11770,0
|
|
20231201,183800,245349920,11770,11770,11770,11770,0
|
|
20231201,183700,245349920,11770,11770,11770,11770,0
|
|
20231201,183600,245349920,11770,11770,11770,11770,0
|
|
20231201,183500,245349920,11770,11770,11770,11770,0
|
|
20231201,183400,245349920,11770,11770,11770,11770,0
|
|
20231201,183300,245349920,11770,11770,11770,11770,0
|
|
20231201,183200,245349920,11770,11770,11770,11770,0
|
|
20231201,183100,245349920,11770,11770,11770,11770,0
|
|
20231201,183000,245349920,11770,11770,11770,11770,0
|
|
20231201,182900,245349920,11770,11770,11770,11770,0
|
|
20231201,182800,245349920,11770,11770,11770,11770,0
|
|
20231201,182700,245349920,11770,11770,11770,11770,0
|
|
20231201,182600,245349920,11770,11770,11770,11770,0
|
|
20231201,182500,245349920,11770,11770,11770,11770,0
|
|
20231201,182400,245349920,11770,11770,11770,11770,0
|
|
20231201,182300,245349920,11770,11770,11770,11770,0
|
|
20231201,182200,245349920,11770,11770,11770,11770,0
|
|
20231201,182100,245349920,11770,11770,11770,11770,0
|
|
20231201,182000,245349920,11770,11770,11770,11770,0
|
|
20231201,181900,245349920,11770,11770,11770,11770,0
|
|
20231201,181800,245349920,11770,11770,11770,11770,0
|
|
20231201,181700,245349920,11770,11770,11770,11770,0
|
|
20231201,181600,245349920,11770,11770,11770,11770,0
|
|
20231201,181500,245349920,11770,11770,11770,11770,0
|
|
20231201,181400,245349920,11770,11770,11770,11770,0
|
|
20231201,181300,245349920,11770,11770,11770,11770,0
|
|
20231201,181200,245349920,11770,11770,11770,11770,0
|
|
20231201,181100,245349920,11770,11770,11770,11770,0
|
|
20231201,181000,245349920,11770,11770,11770,11770,262
|
|
20231201,180900,245349920,11770,11770,11770,11770,0
|
|
20231201,180800,245349920,11770,11770,11770,11770,0
|
|
20231201,180700,245349920,11770,11770,11770,11770,0
|
|
20231201,180600,245349920,11770,11770,11770,11770,0
|
|
20231201,180500,245349920,11770,11770,11770,11770,0
|
|
20231201,180400,245349920,11770,11770,11770,11770,0
|
|
20231201,180300,245349920,11770,11770,11770,11770,0
|
|
20231201,180200,245349920,11770,11770,11770,11770,0
|
|
20231201,180100,245349920,11770,11770,11770,11770,0
|
|
20231201,180000,245349920,11770,11770,11770,11770,0
|
|
20231201,175900,245349920,11770,11770,11770,11770,0
|
|
20231201,175800,245349920,11770,11770,11770,11770,0
|
|
20231201,175700,245349920,11770,11770,11770,11770,0
|
|
20231201,175600,245349920,11770,11770,11770,11770,0
|
|
20231201,175500,245349920,11770,11770,11770,11770,0
|
|
20231201,175400,245349920,11770,11770,11770,11770,0
|
|
20231201,175300,245349920,11770,11770,11770,11770,0
|
|
20231201,175200,245349920,11770,11770,11770,11770,0
|
|
20231201,175100,245349920,11770,11770,11770,11770,0
|
|
20231201,175000,245349920,11770,11770,11770,11770,0
|
|
20231201,174900,245349920,11770,11770,11770,11770,0
|
|
20231201,174800,245349920,11770,11770,11770,11770,0
|
|
20231201,174700,245349920,11770,11770,11770,11770,0
|
|
20231201,174600,245349920,11770,11770,11770,11770,0
|
|
20231201,174500,245349920,11770,11770,11770,11770,0
|
|
20231201,174400,245349920,11770,11770,11770,11770,0
|
|
20231201,174300,245349920,11770,11770,11770,11770,0
|
|
20231201,174200,245349920,11770,11770,11770,11770,0
|
|
20231201,174100,245349920,11770,11770,11770,11770,0
|
|
20231201,174000,245349920,11770,11770,11770,11770,262
|
|
20231201,173900,245349920,11770,11770,11770,11770,0
|
|
20231201,173800,245349920,11770,11770,11770,11770,0
|
|
20231201,173700,245349920,11770,11770,11770,11770,0
|
|
20231201,173600,245349920,11770,11770,11770,11770,0
|
|
20231201,173500,245349920,11770,11770,11770,11770,0
|
|
20231201,173400,245349920,11770,11770,11770,11770,0
|
|
20231201,173300,245349920,11770,11770,11770,11770,0
|
|
20231201,173200,245349920,11770,11770,11770,11770,0
|
|
20231201,173100,245349920,11770,11770,11770,11770,0
|
|
20231201,173000,245349920,11770,11770,11770,11770,0
|
|
20231201,172900,245349920,11770,11770,11770,11770,0
|
|
20231201,172800,245349920,11770,11770,11770,11770,0
|
|
20231201,172700,245349920,11770,11770,11770,11770,0
|
|
20231201,172600,245349920,11770,11770,11770,11770,0
|
|
20231201,172500,245349920,11770,11770,11770,11770,0
|
|
20231201,172400,245349920,11770,11770,11770,11770,0
|
|
20231201,172300,245349920,11770,11770,11770,11770,0
|
|
20231201,172200,245349920,11770,11770,11770,11770,0
|
|
20231201,172100,245349920,11770,11770,11770,11770,0
|
|
20231201,172000,245349920,11770,11770,11770,11770,0
|
|
20231201,171900,245349920,11770,11770,11770,11770,0
|
|
20231201,171800,245349920,11770,11770,11770,11770,0
|
|
20231201,171700,245349920,11770,11770,11770,11770,0
|
|
20231201,171600,245349920,11770,11770,11770,11770,0
|
|
20231201,171500,245349920,11770,11770,11770,11770,0
|
|
20231201,171400,245349920,11770,11770,11770,11770,0
|
|
20231201,171300,245349920,11770,11770,11770,11770,0
|
|
20231201,171200,245349920,11770,11770,11770,11770,0
|
|
20231201,171100,245349920,11770,11770,11770,11770,0
|
|
20231201,171000,245349920,11770,11770,11770,11770,262
|
|
20231201,170900,245349920,11770,11770,11770,11770,0
|
|
20231201,170800,245349920,11770,11770,11770,11770,0
|
|
20231201,170700,245349920,11770,11770,11770,11770,0
|
|
20231201,170600,245349920,11770,11770,11770,11770,0
|
|
20231201,170500,245349920,11770,11770,11770,11770,0
|
|
20231201,170400,245349920,11770,11770,11770,11770,0
|
|
20231201,170300,245349920,11770,11770,11770,11770,0
|
|
20231201,170200,245349920,11770,11770,11770,11770,0
|
|
20231201,170100,245349920,11770,11770,11770,11770,0
|
|
20231201,170000,245349920,11770,11770,11770,11770,0
|
|
20231201,165900,245349920,11770,11770,11770,11770,0
|
|
20231201,165800,245349920,11770,11770,11770,11770,0
|
|
20231201,165700,245349920,11770,11770,11770,11770,0
|
|
20231201,165600,245349920,11770,11770,11770,11770,0
|
|
20231201,165500,245349920,11770,11770,11770,11770,0
|
|
20231201,165400,245349920,11770,11770,11770,11770,0
|
|
20231201,165300,245349920,11770,11770,11770,11770,0
|
|
20231201,165200,245349920,11770,11770,11770,11770,0
|
|
20231201,165100,245349920,11770,11770,11770,11770,0
|
|
20231201,165000,245349920,11770,11770,11770,11770,0
|
|
20231201,164900,245349920,11770,11770,11770,11770,0
|
|
20231201,164800,245349920,11770,11770,11770,11770,0
|
|
20231201,164700,245349920,11770,11770,11770,11770,0
|
|
20231201,164600,245349920,11770,11770,11770,11770,0
|
|
20231201,164500,245349920,11770,11770,11770,11770,0
|
|
20231201,164400,245349920,11770,11770,11770,11770,0
|
|
20231201,164300,245349920,11770,11770,11770,11770,0
|
|
20231201,164200,245349920,11770,11770,11770,11770,0
|
|
20231201,164100,245349920,11770,11770,11770,11770,0
|
|
20231201,164000,245349920,11770,11770,11770,11770,262
|
|
20231201,163900,245349920,11770,11770,11770,11770,0
|
|
20231201,163800,245349920,11770,11770,11770,11770,0
|
|
20231201,163700,245349920,11770,11770,11770,11770,0
|
|
20231201,163600,245349920,11770,11770,11770,11770,0
|
|
20231201,163500,245349920,11770,11770,11770,11770,0
|
|
20231201,163400,245349920,11770,11770,11770,11770,0
|
|
20231201,163300,245349920,11770,11770,11770,11770,0
|
|
20231201,163200,245349920,11770,11770,11770,11770,0
|
|
20231201,163100,245349920,11770,11770,11770,11770,0
|
|
20231201,163000,245349920,11770,11770,11770,11770,0
|
|
20231201,162900,245349920,11770,11770,11770,11770,0
|
|
20231201,162800,245349920,11770,11770,11770,11770,0
|
|
20231201,162700,245349920,11770,11770,11770,11770,0
|
|
20231201,162600,245349920,11770,11770,11770,11770,0
|
|
20231201,162500,245349920,11770,11770,11770,11770,0
|
|
20231201,162400,245349920,11770,11770,11770,11770,0
|
|
20231201,162300,245349920,11770,11770,11770,11770,0
|
|
20231201,162200,245349920,11770,11770,11770,11770,0
|
|
20231201,162100,245349920,11770,11770,11770,11770,0
|
|
20231201,162000,245349920,11770,11770,11770,11770,0
|
|
20231201,161900,245349920,11770,11770,11770,11770,0
|
|
20231201,161800,245349920,11770,11770,11770,11770,0
|
|
20231201,161700,245349920,11770,11770,11770,11770,0
|
|
20231201,161600,245349920,11770,11770,11770,11770,0
|
|
20231201,161500,245349920,11770,11770,11770,11770,0
|
|
20231201,161400,245349920,11770,11770,11770,11770,0
|
|
20231201,161300,245349920,11770,11770,11770,11770,0
|
|
20231201,161200,245349920,11770,11770,11770,11770,0
|
|
20231201,161100,245349920,11770,11770,11770,11770,0
|
|
20231201,161000,245349920,11770,11770,11770,11770,262
|
|
20231201,160900,245349920,11770,11770,11770,11770,0
|
|
20231201,160800,245349920,11770,11770,11770,11770,0
|
|
20231201,160700,245349920,11770,11770,11770,11770,0
|
|
20231201,160600,245349920,11770,11770,11770,11770,0
|
|
20231201,160500,245349920,11770,11770,11770,11770,0
|
|
20231201,160400,245349920,11770,11770,11770,11770,0
|
|
20231201,160300,245349920,11770,11770,11770,11770,0
|
|
20231201,160200,245349920,11770,11770,11770,11770,0
|
|
20231201,160100,245349920,11770,11770,11770,11770,0
|
|
20231201,160000,245349920,11770,11770,11770,11770,0
|
|
20231201,155900,245349920,11770,11770,11770,11770,0
|
|
20231201,155800,245349920,11770,11770,11770,11770,0
|
|
20231201,155700,245349920,11770,11770,11770,11770,0
|
|
20231201,155600,245349920,11770,11770,11770,11770,0
|
|
20231201,155500,245349920,11770,11770,11770,11770,0
|
|
20231201,155400,245349920,11770,11770,11770,11770,0
|
|
20231201,155300,245349920,11770,11770,11770,11770,0
|
|
20231201,155200,245349920,11770,11770,11770,11770,0
|
|
20231201,155100,245349920,11770,11770,11770,11770,0
|
|
20231201,155000,245349920,11770,11770,11770,11770,0
|
|
20231201,154900,245349920,11770,11770,11770,11770,0
|
|
20231201,154800,245349920,11770,11770,11770,11770,0
|
|
20231201,154700,245349920,11770,11770,11770,11770,0
|
|
20231201,154600,245349920,11770,11770,11770,11770,0
|
|
20231201,154500,245349920,11770,11770,11770,11770,0
|
|
20231201,154400,245349920,11770,11770,11770,11770,0
|
|
20231201,154300,245349920,11770,11770,11770,11770,0
|
|
20231201,154200,245349920,11770,11770,11770,11770,0
|
|
20231201,154100,245349920,11770,11770,11770,11770,0
|
|
20231201,154000,245349920,11770,11770,11770,11770,262
|
|
20231201,153900,245349920,11770,11770,11770,11770,0
|
|
20231201,153800,245349920,11770,11770,11770,11770,0
|
|
20231201,153700,245349920,11770,11770,11770,11770,0
|
|
20231201,153600,245349920,11770,11770,11770,11770,0
|
|
20231201,153500,245349920,11770,11770,11770,11770,0
|
|
20231201,153400,245349920,11770,11770,11770,11770,0
|
|
20231201,153300,245349920,11770,11770,11770,11770,0
|
|
20231201,153200,245349920,11770,11770,11770,11770,0
|
|
20231201,153100,245349920,11770,11770,11770,11770,0
|
|
20231201,153000,245349920,11770,11770,11770,11770,262
|
|
20231201,152900,242266180,11770,11770,11770,11770,0
|
|
20231201,152800,242266180,11770,11770,11770,11770,0
|
|
20231201,152700,242266180,11770,11770,11770,11770,0
|
|
20231201,152600,242266180,11770,11770,11770,11770,0
|
|
20231201,152500,242266180,11770,11770,11770,11770,0
|
|
20231201,152400,242266180,11770,11770,11770,11770,0
|
|
20231201,152300,242266180,11770,11770,11770,11770,0
|
|
20231201,152200,242266180,11770,11770,11770,11770,0
|
|
20231201,152100,242266180,11770,11770,11770,11770,0
|
|
20231201,152000,242266180,11770,11770,11770,11770,0
|
|
20231201,151900,242266180,11770,11750,11770,11750,154
|
|
20231201,151800,240454460,11750,11750,11780,11740,20
|
|
20231201,151700,240219360,11750,11750,11750,11750,0
|
|
20231201,151600,240219360,11750,11750,11750,11750,0
|
|
20231201,151500,240219360,11750,11740,11750,11740,60
|
|
20231201,151400,239514860,11780,11740,11780,11740,55
|
|
20231201,151300,238869120,11750,11750,11750,11750,0
|
|
20231201,151200,238869120,11750,11740,11750,11740,53
|
|
20231201,151100,238246830,11740,11740,11740,11740,10
|
|
20231201,151000,238129430,11740,11740,11740,11740,0
|
|
20231201,150900,238129430,11740,11750,11780,11740,836
|
|
20231201,150800,228313990,11750,11750,11750,11750,0
|
|
20231201,150700,228313990,11750,11750,11750,11750,1
|
|
20231201,150600,228302240,11730,11730,11730,11730,0
|
|
20231201,150500,228302240,11730,11730,11730,11730,0
|
|
20231201,150400,228302240,11730,11730,11730,11730,0
|
|
20231201,150300,228302240,11730,11730,11730,11730,0
|
|
20231201,150200,228302240,11730,11730,11730,11730,0
|
|
20231201,150100,228302240,11730,11730,11730,11730,0
|
|
20231201,150000,228302240,11730,11730,11730,11730,0
|
|
20231201,145900,228302240,11730,11730,11730,11730,0
|
|
20231201,145800,228302240,11730,11780,11780,11730,447
|
|
20231201,145700,223054820,11780,11780,11780,11780,54
|
|
20231201,145600,222418700,11770,11770,11770,11770,1
|
|
20231201,145500,222406930,11760,11760,11760,11760,0
|
|
20231201,145400,222406930,11760,11760,11760,11760,1
|
|
20231201,145300,222395170,11770,11770,11770,11770,0
|
|
20231201,145200,222395170,11770,11770,11770,11770,0
|
|
20231201,145100,222395170,11770,11780,11780,11770,6
|
|
20231201,145000,222324520,11780,11780,11780,11780,0
|
|
20231201,144900,222324520,11780,11780,11780,11780,0
|
|
20231201,144800,222324520,11780,11780,11780,11780,4
|
|
20231201,144700,222277400,11750,11750,11750,11750,0
|
|
20231201,144600,222277400,11750,11750,11750,11740,128
|
|
20231201,144500,220773570,11780,11780,11780,11780,0
|
|
20231201,144400,220773570,11780,11750,11780,11750,109
|
|
20231201,144300,219492550,11780,11780,11780,11780,2
|
|
20231201,144200,219468990,11730,11760,11760,11730,853
|
|
20231201,144100,209455840,11750,11750,11750,11750,61
|
|
20231201,144000,208739090,11740,11760,11760,11740,2
|
|
20231201,143900,208715590,11780,11780,11780,11780,0
|
|
20231201,143800,208715590,11780,11780,11780,11780,6
|
|
20231201,143700,208644910,11750,11750,11750,11750,20
|
|
20231201,143600,208409910,11780,11780,11780,11780,1
|
|
20231201,143500,208398130,11750,11750,11750,11750,0
|
|
20231201,143400,208398130,11750,11750,11750,11750,0
|
|
20231201,143300,208398130,11750,11750,11750,11750,0
|
|
20231201,143200,208398130,11750,11750,11750,11750,95
|
|
20231201,143100,207281880,11740,11740,11740,11740,0
|
|
20231201,143000,207281880,11740,11740,11740,11740,0
|
|
20231201,142900,207281880,11740,11740,11740,11740,50
|
|
20231201,142800,206694880,11750,11750,11750,11750,0
|
|
20231201,142700,206694880,11750,11750,11750,11750,397
|
|
20231201,142600,202030130,11750,11750,11750,11750,0
|
|
20231201,142500,202030130,11750,11750,11750,11750,0
|
|
20231201,142400,202030130,11750,11750,11750,11750,42
|
|
20231201,142300,201536630,11750,11750,11750,11750,0
|
|
20231201,142200,201536630,11750,11750,11750,11750,0
|
|
20231201,142100,201536630,11750,11760,11760,11750,200
|
|
20231201,142000,199186580,11780,11780,11780,11780,0
|
|
20231201,141900,199186580,11780,11780,11780,11780,1
|
|
20231201,141800,199174800,11750,11750,11750,11750,0
|
|
20231201,141700,199174800,11750,11750,11750,11750,0
|
|
20231201,141600,199174800,11750,11750,11750,11750,33
|
|
20231201,141500,198787050,11740,11780,11780,11740,52
|
|
20231201,141400,198176410,11780,11760,11780,11730,859
|
|
20231201,141300,188099640,11790,11790,11790,11790,0
|
|
20231201,141200,188099640,11790,11790,11790,11790,0
|
|
20231201,141100,188099640,11790,11750,11790,11750,150
|
|
20231201,141000,186335220,11730,11730,11730,11730,0
|
|
20231201,140900,186335220,11730,11730,11730,11730,0
|
|
20231201,140800,186335220,11730,11740,11740,11730,295
|
|
20231201,140700,182874290,11740,11770,11770,11740,766
|
|
20231201,140600,173872040,11770,11780,11780,11770,500
|
|
20231201,140500,167982140,11790,11790,11790,11790,0
|
|
20231201,140400,167982140,11790,11790,11790,11790,40
|
|
20231201,140300,167510540,11790,11790,11790,11790,0
|
|
20231201,140200,167510540,11790,11790,11790,11790,0
|
|
20231201,140100,167510540,11790,11790,11790,11790,0
|
|
20231201,140000,167510540,11790,11790,11790,11790,0
|
|
20231201,135900,167510540,11790,11790,11790,11790,54
|
|
20231201,135800,166873880,11790,11790,11790,11790,0
|
|
20231201,135700,166873880,11790,11790,11790,11790,0
|
|
20231201,135600,166873880,11790,11790,11790,11790,0
|
|
20231201,135500,166873880,11790,11790,11790,11790,0
|
|
20231201,135400,166873880,11790,11790,11790,11790,0
|
|
20231201,135300,166873880,11790,11790,11790,11790,0
|
|
20231201,135200,166873880,11790,11790,11790,11790,0
|
|
20231201,135100,166873880,11790,11790,11790,11790,54
|
|
20231201,135000,166237220,11810,11810,11810,11810,0
|
|
20231201,134900,166237220,11810,11810,11810,11810,0
|
|
20231201,134800,166237220,11810,11810,11810,11810,0
|
|
20231201,134700,166237220,11810,11810,11810,11810,0
|
|
20231201,134600,166237220,11810,11810,11810,11810,0
|
|
20231201,134500,166237220,11810,11810,11810,11810,145
|
|
20231201,134400,164524770,11810,11810,11810,11810,0
|
|
20231201,134300,164524770,11810,11810,11810,11810,0
|
|
20231201,134200,164524770,11810,11810,11810,11810,0
|
|
20231201,134100,164524770,11810,11810,11810,11810,136
|
|
20231201,134000,162918610,11790,11790,11790,11790,0
|
|
20231201,133900,162918610,11790,11790,11790,11790,0
|
|
20231201,133800,162918610,11790,11790,11790,11790,95
|
|
20231201,133700,161798560,11780,11780,11780,11780,0
|
|
20231201,133600,161798560,11780,11780,11780,11780,0
|
|
20231201,133500,161798560,11780,11780,11780,11780,0
|
|
20231201,133400,161798560,11780,11780,11780,11780,16
|
|
20231201,133300,161610080,11790,11790,11790,11790,1
|
|
20231201,133200,161598290,11820,11820,11820,11820,0
|
|
20231201,133100,161598290,11820,11820,11820,11820,11
|
|
20231201,133000,161468270,11780,11780,11780,11780,90
|
|
20231201,132900,160408070,11780,11780,11780,11780,0
|
|
20231201,132800,160408070,11780,11780,11780,11780,0
|
|
20231201,132700,160408070,11780,11780,11780,11780,39
|
|
20231201,132600,159948650,11780,11780,11780,11780,0
|
|
20231201,132500,159948650,11780,11780,11780,11780,0
|
|
20231201,132400,159948650,11780,11780,11780,11780,0
|
|
20231201,132300,159948650,11780,11780,11780,11780,0
|
|
20231201,132200,159948650,11780,11780,11780,11780,0
|
|
20231201,132100,159948650,11780,11780,11780,11780,0
|
|
20231201,132000,159948650,11780,11800,11800,11780,161
|
|
20231201,131900,158051620,11820,11820,11820,11820,6
|
|
20231201,131800,157980700,11790,11790,11790,11790,0
|
|
20231201,131700,157980700,11790,11790,11790,11790,0
|
|
20231201,131600,157980700,11790,11790,11790,11790,0
|
|
20231201,131500,157980700,11790,11790,11790,11790,0
|
|
20231201,131400,157980700,11790,11790,11790,11790,0
|
|
20231201,131300,157980700,11790,11790,11790,11790,0
|
|
20231201,131200,157980700,11790,11790,11790,11790,0
|
|
20231201,131100,157980700,11790,11790,11790,11790,0
|
|
20231201,131000,157980700,11790,11790,11790,11790,0
|
|
20231201,130900,157980700,11790,11790,11790,11790,0
|
|
20231201,130800,157980700,11790,11790,11790,11790,0
|
|
20231201,130700,157980700,11790,11790,11790,11790,0
|
|
20231201,130600,157980700,11790,11790,11790,11790,0
|
|
20231201,130500,157980700,11790,11790,11790,11790,0
|
|
20231201,130400,157980700,11790,11790,11790,11790,0
|
|
20231201,130300,157980700,11790,11790,11790,11790,0
|
|
20231201,130200,157980700,11790,11790,11790,11790,1
|
|
20231201,130100,157968910,11790,11790,11790,11790,0
|
|
20231201,130000,157968910,11790,11800,11800,11790,28
|
|
20231201,125900,157638770,11820,11820,11820,11820,0
|
|
20231201,125800,157638770,11820,11820,11820,11820,0
|
|
20231201,125700,157638770,11820,11820,11820,11820,0
|
|
20231201,125600,157638770,11820,11820,11820,11820,0
|
|
20231201,125500,157638770,11820,11820,11820,11820,0
|
|
20231201,125400,157638770,11820,11820,11820,11820,2
|
|
20231201,125300,157615130,11800,11800,11800,11800,0
|
|
20231201,125200,157615130,11800,11800,11800,11800,0
|
|
20231201,125100,157615130,11800,11790,11800,11790,205
|
|
20231201,125000,155197540,11790,11790,11790,11790,150
|
|
20231201,124900,153429040,11790,11790,11790,11790,66
|
|
20231201,124800,152650900,11800,11800,11800,11800,2
|
|
20231201,124700,152627300,11790,11790,11790,11790,244
|
|
20231201,124600,149750540,11800,11800,11800,11800,133
|
|
20231201,124500,148181140,11800,11800,11800,11800,9
|
|
20231201,124400,148074940,11820,11820,11820,11820,16
|
|
20231201,124300,147885820,11810,11810,11810,11810,0
|
|
20231201,124200,147885820,11810,11810,11810,11810,4
|
|
20231201,124100,147838580,11800,11800,11800,11800,144
|
|
20231201,124000,146139380,11800,11800,11800,11800,0
|
|
20231201,123900,146139380,11800,11800,11800,11800,28
|
|
20231201,123800,145808980,11800,11790,11800,11790,89
|
|
20231201,123700,144759620,11790,11790,11790,11790,0
|
|
20231201,123600,144759620,11790,11790,11790,11790,0
|
|
20231201,123500,144759620,11790,11790,11790,11790,0
|
|
20231201,123400,144759620,11790,11790,11790,11790,0
|
|
20231201,123300,144759620,11790,11790,11790,11790,0
|
|
20231201,123200,144759620,11790,11790,11790,11790,0
|
|
20231201,123100,144759620,11790,11790,11790,11790,0
|
|
20231201,123000,144759620,11790,11790,11790,11790,0
|
|
20231201,122900,144759620,11790,11790,11790,11790,0
|
|
20231201,122800,144759620,11790,11790,11790,11790,0
|
|
20231201,122700,144759620,11790,11790,11790,11790,184
|
|
20231201,122600,142590260,11790,11790,11790,11790,0
|
|
20231201,122500,142590260,11790,11790,11790,11790,0
|
|
20231201,122400,142590260,11790,11790,11790,11790,0
|
|
20231201,122300,142590260,11790,11790,11790,11790,0
|
|
20231201,122200,142590260,11790,11790,11790,11790,0
|
|
20231201,122100,142590260,11790,11790,11790,11790,0
|
|
20231201,122000,142590260,11790,11790,11790,11790,0
|
|
20231201,121900,142590260,11790,11790,11790,11790,0
|
|
20231201,121800,142590260,11790,11790,11790,11790,40
|
|
20231201,121700,142118660,11800,11800,11800,11800,43
|
|
20231201,121600,141611260,11800,11800,11800,11800,0
|
|
20231201,121500,141611260,11800,11800,11800,11800,23
|
|
20231201,121400,141339860,11800,11800,11800,11800,250
|
|
20231201,121300,138389860,11810,11810,11810,11810,3
|
|
20231201,121200,138354430,11800,11800,11800,11800,0
|
|
20231201,121100,138354430,11800,11800,11800,11800,43
|
|
20231201,121000,137847030,11810,11810,11810,11810,0
|
|
20231201,120900,137847030,11810,11810,11810,11810,0
|
|
20231201,120800,137847030,11810,11810,11810,11810,0
|
|
20231201,120700,137847030,11810,11810,11810,11810,0
|
|
20231201,120600,137847030,11810,11810,11810,11810,1
|
|
20231201,120500,137835220,11810,11810,11810,11810,0
|
|
20231201,120400,137835220,11810,11810,11810,11810,0
|
|
20231201,120300,137835220,11810,11810,11810,11810,23
|
|
20231201,120200,137563590,11810,11810,11810,11810,3
|
|
20231201,120100,137528160,11810,11800,11810,11800,6
|
|
20231201,120000,137457350,11770,11770,11770,11770,0
|
|
20231201,115900,137457350,11770,11770,11770,11770,0
|
|
20231201,115800,137457350,11770,11770,11770,11770,0
|
|
20231201,115700,137457350,11770,11770,11770,11770,2
|
|
20231201,115600,137433810,11760,11770,11770,11760,50
|
|
20231201,115500,136845800,11770,11770,11770,11770,0
|
|
20231201,115400,136845800,11770,11770,11770,11770,0
|
|
20231201,115300,136845800,11770,11770,11770,11770,42
|
|
20231201,115200,136351460,11770,11770,11770,11770,0
|
|
20231201,115100,136351460,11770,11770,11770,11770,0
|
|
20231201,115000,136351460,11770,11770,11770,11770,0
|
|
20231201,114900,136351460,11770,11770,11770,11770,0
|
|
20231201,114800,136351460,11770,11770,11770,11770,0
|
|
20231201,114700,136351460,11770,11770,11770,11770,48
|
|
20231201,114600,135786500,11800,11800,11800,11800,0
|
|
20231201,114500,135786500,11800,11800,11800,11800,0
|
|
20231201,114400,135786500,11800,11800,11800,11800,0
|
|
20231201,114300,135786500,11800,11800,11800,11800,0
|
|
20231201,114200,135786500,11800,11800,11800,11800,0
|
|
20231201,114100,135786500,11800,11800,11800,11800,0
|
|
20231201,114000,135786500,11800,11800,11800,11800,55
|
|
20231201,113900,135137500,11800,11800,11800,11800,0
|
|
20231201,113800,135137500,11800,11800,11800,11800,251
|
|
20231201,113700,132175700,11800,11800,11800,11800,0
|
|
20231201,113600,132175700,11800,11800,11800,11800,0
|
|
20231201,113500,132175700,11800,11800,11800,11800,272
|
|
20231201,113400,128966100,11800,11800,11800,11800,0
|
|
20231201,113300,128966100,11800,11800,11800,11800,20
|
|
20231201,113200,128730100,11800,11800,11800,11800,0
|
|
20231201,113100,128730100,11800,11800,11800,11800,0
|
|
20231201,113000,128730100,11800,11800,11800,11800,0
|
|
20231201,112900,128730100,11800,11800,11800,11800,8
|
|
20231201,112800,128635700,11790,11790,11790,11790,58
|
|
20231201,112700,127951880,11760,11760,11760,11760,0
|
|
20231201,112600,127951880,11760,11760,11760,11760,0
|
|
20231201,112500,127951880,11760,11760,11760,11760,0
|
|
20231201,112400,127951880,11760,11760,11760,11760,393
|
|
20231201,112300,123330200,11760,11740,11760,11740,125
|
|
20231201,112200,121861180,11760,11760,11760,11760,0
|
|
20231201,112100,121861180,11760,11760,11760,11760,38
|
|
20231201,112000,121414300,11760,11750,11760,11750,11
|
|
20231201,111900,121285040,11760,11760,11760,11760,0
|
|
20231201,111800,121285040,11760,11760,11760,11760,68
|
|
20231201,111700,120485360,11730,11730,11730,11730,0
|
|
20231201,111600,120485360,11730,11750,11750,11730,581
|
|
20231201,111500,113667240,11750,11780,11780,11750,1856
|
|
20231201,111400,91838610,11780,11780,11780,11780,0
|
|
20231201,111300,91838610,11780,11790,11790,11780,350
|
|
20231201,111200,87714380,11800,11800,11800,11800,69
|
|
20231201,111100,86900180,11800,11800,11800,11800,0
|
|
20231201,111000,86900180,11800,11800,11800,11800,0
|
|
20231201,110900,86900180,11800,11800,11800,11800,0
|
|
20231201,110800,86900180,11800,11800,11800,11800,100
|
|
20231201,110700,85720180,11800,11800,11800,11800,0
|
|
20231201,110600,85720180,11800,11800,11800,11800,0
|
|
20231201,110500,85720180,11800,11800,11800,11800,10
|
|
20231201,110400,85602180,11820,11820,11820,11820,0
|
|
20231201,110300,85602180,11820,11820,11820,11820,0
|
|
20231201,110200,85602180,11820,11820,11820,11820,0
|
|
20231201,110100,85602180,11820,11820,11820,11820,1
|
|
20231201,110000,85590360,11820,11760,11820,11760,51
|
|
20231201,105900,84990540,11820,11820,11820,11820,0
|
|
20231201,105800,84990540,11820,11820,11820,11820,5
|
|
20231201,105700,84931440,11800,11800,11800,11800,334
|
|
20231201,105600,80990240,11760,11760,11760,11760,0
|
|
20231201,105500,80990240,11760,11760,11760,11760,44
|
|
20231201,105400,80472800,11760,11760,11760,11760,0
|
|
20231201,105300,80472800,11760,11760,11760,11760,0
|
|
20231201,105200,80472800,11760,11760,11760,11760,14
|
|
20231201,105100,80308160,11760,11760,11760,11760,0
|
|
20231201,105000,80308160,11760,11760,11760,11760,39
|
|
20231201,104900,79849520,11800,11800,11800,11800,0
|
|
20231201,104800,79849520,11800,11800,11800,11800,1
|
|
20231201,104700,79837720,11800,11800,11800,11800,0
|
|
20231201,104600,79837720,11800,11800,11800,11800,0
|
|
20231201,104500,79837720,11800,11800,11800,11800,0
|
|
20231201,104400,79837720,11800,11800,11800,11800,4
|
|
20231201,104300,79790520,11740,11740,11740,11740,0
|
|
20231201,104200,79790520,11740,11740,11740,11740,0
|
|
20231201,104100,79790520,11740,11750,11750,11740,369
|
|
20231201,104000,75456140,11750,11750,11750,11750,0
|
|
20231201,103900,75456140,11750,11760,11760,11750,114
|
|
20231201,103800,74116170,11750,11800,11800,11750,200
|
|
20231201,103700,71761160,11750,11800,11800,11740,2132
|
|
20231201,103600,46698240,11810,11810,11810,11810,59
|
|
20231201,103500,46001450,11810,11820,11820,11810,47
|
|
20231201,103400,45446010,11820,11820,11820,11820,48
|
|
20231201,103300,44878650,11810,11810,11810,11810,0
|
|
20231201,103200,44878650,11810,11810,11810,11810,0
|
|
20231201,103100,44878650,11810,11810,11810,11810,0
|
|
20231201,103000,44878650,11810,11810,11810,11810,0
|
|
20231201,102900,44878650,11810,11810,11810,11810,0
|
|
20231201,102800,44878650,11810,11810,11810,11810,0
|
|
20231201,102700,44878650,11810,11810,11810,11810,40
|
|
20231201,102600,44406250,11800,11800,11800,11800,0
|
|
20231201,102500,44406250,11800,11800,11800,11800,0
|
|
20231201,102400,44406250,11800,11800,11800,11800,3
|
|
20231201,102300,44370850,11810,11810,11810,11810,1
|
|
20231201,102200,44359040,11810,11810,11810,11810,20
|
|
20231201,102100,44122840,11800,11800,11800,11800,0
|
|
20231201,102000,44122840,11800,11800,11800,11800,0
|
|
20231201,101900,44122840,11800,11800,11800,11800,0
|
|
20231201,101800,44122840,11800,11800,11800,11800,0
|
|
20231201,101700,44122840,11800,11800,11800,11800,5
|
|
20231201,101600,44063840,11800,11800,11800,11800,0
|
|
20231201,101500,44063840,11800,11800,11800,11800,3
|
|
20231201,101400,44028440,11810,11810,11810,11810,0
|
|
20231201,101300,44028440,11810,11800,11810,11800,5
|
|
20231201,101200,43969430,11810,11810,11810,11810,1
|
|
20231201,101100,43957620,11810,11810,11810,11810,0
|
|
20231201,101000,43957620,11810,11810,11810,11810,0
|
|
20231201,100900,43957620,11810,11810,11810,11810,1
|
|
20231201,100800,43945810,11810,11810,11810,11810,20
|
|
20231201,100700,43709610,11810,11810,11810,11810,15
|
|
20231201,100600,43532460,11810,11810,11810,11810,0
|
|
20231201,100500,43532460,11810,11810,11810,11810,1
|
|
20231201,100400,43520650,11810,11810,11810,11810,1
|
|
20231201,100300,43508840,11810,11800,11810,11800,29
|
|
20231201,100200,43166480,11810,11810,11810,11810,0
|
|
20231201,100100,43166480,11810,11810,11810,11810,1
|
|
20231201,100000,43154670,11820,11810,11820,11810,7
|
|
20231201,095900,43071960,11800,11800,11800,11800,0
|
|
20231201,095800,43071960,11800,11800,11800,11800,4
|
|
20231201,095700,43024760,11800,11800,11800,11800,0
|
|
20231201,095600,43024760,11800,11800,11800,11800,0
|
|
20231201,095500,43024760,11800,11800,11800,11800,0
|
|
20231201,095400,43024760,11800,11800,11800,11800,0
|
|
20231201,095300,43024760,11800,11870,11870,11800,2
|
|
20231201,095200,43001090,11790,11790,11790,11790,0
|
|
20231201,095100,43001090,11790,11790,11790,11790,96
|
|
20231201,095000,41869250,11790,11790,11790,11790,100
|
|
20231201,094900,40690250,11880,11880,11880,11880,100
|
|
20231201,094800,39502250,11890,11890,11890,11890,0
|
|
20231201,094700,39502250,11890,11890,11890,11890,0
|
|
20231201,094600,39502250,11890,11810,11890,11810,544
|
|
20231201,094500,33073450,11810,11810,11810,11810,36
|
|
20231201,094400,32648290,11760,11760,11760,11760,0
|
|
20231201,094300,32648290,11760,11760,11760,11760,0
|
|
20231201,094200,32648290,11760,11760,11760,11760,27
|
|
20231201,094100,32330770,11750,11750,11750,11750,0
|
|
20231201,094000,32330770,11750,11750,11750,11750,138
|
|
20231201,093900,30709270,11740,11740,11740,11740,0
|
|
20231201,093800,30709270,11740,11750,11750,11740,40
|
|
20231201,093700,30239600,11810,11810,11810,11810,1
|
|
20231201,093600,30227790,11810,11810,11810,11810,98
|
|
20231201,093500,29070410,11810,11810,11810,11810,105
|
|
20231201,093400,27830360,11810,11750,11810,11750,49
|
|
20231201,093300,27254550,11750,11740,11750,11740,109
|
|
20231201,093200,25974350,11740,11750,11750,11740,91
|
|
20231201,093100,24905930,11760,11760,11760,11750,345
|
|
20231201,093000,20850990,11760,11780,11780,11760,149
|
|
20231201,092900,19098320,11770,11780,11780,11770,56
|
|
20231201,092800,18439000,11790,11800,11800,11790,13
|
|
20231201,092700,18285680,11830,11830,11830,11830,40
|
|
20231201,092600,17812480,11830,11830,11830,11830,3
|
|
20231201,092500,17776990,11830,11830,11830,11830,0
|
|
20231201,092400,17776990,11830,11830,11830,11830,1
|
|
20231201,092300,17765160,11830,11830,11830,11830,1
|
|
20231201,092200,17753330,11780,11800,11800,11780,12
|
|
20231201,092100,17611770,11800,11800,11800,11800,14
|
|
20231201,092000,17446570,11800,11800,11800,11800,3
|
|
20231201,091900,17411170,11800,11800,11800,11800,6
|
|
20231201,091800,17340370,11770,11770,11770,11770,100
|
|
20231201,091700,16163370,11800,11810,11810,11770,57
|
|
20231201,091600,15492380,11780,11780,11780,11780,3
|
|
20231201,091500,15457040,11810,11810,11810,11810,1
|
|
20231201,091400,15445230,11770,11780,11780,11760,327
|
|
20231201,091300,11596530,11770,11770,11770,11770,0
|
|
20231201,091200,11596530,11770,11800,11800,11770,474
|
|
20231201,091100,6016200,11800,11830,11830,11790,123
|
|
20231201,091000,4564340,11840,11840,11840,11840,1
|
|
20231201,090900,4552500,11840,11860,11860,11840,5
|
|
20231201,090800,4493250,11860,11860,11860,11860,0
|
|
20231201,090700,4493250,11860,11860,11860,11860,0
|
|
20231201,090600,4493250,11860,11860,11860,11860,0
|
|
20231201,090500,4493250,11860,11860,11860,11860,0
|
|
20231201,090400,4493250,11860,11860,11860,11860,0
|
|
20231201,090300,4493250,11860,11860,11860,11860,0
|
|
20231201,090200,4493250,11860,11860,11860,11860,38
|
|
20231201,090100,4042570,11870,11870,11870,11870,1
|
|
20231201,090000,4030700,11880,11890,11890,11880,339
|