703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,204000,336501640,13890,13890,13890,13890,115
|
|
20231201,203900,336501640,13890,13890,13890,13890,0
|
|
20231201,203800,336501640,13890,13890,13890,13890,0
|
|
20231201,203700,336501640,13890,13890,13890,13890,0
|
|
20231201,203600,336501640,13890,13890,13890,13890,0
|
|
20231201,203500,336501640,13890,13890,13890,13890,0
|
|
20231201,203400,336501640,13890,13890,13890,13890,0
|
|
20231201,203300,336501640,13890,13890,13890,13890,0
|
|
20231201,203200,336501640,13890,13890,13890,13890,0
|
|
20231201,203100,336501640,13890,13890,13890,13890,0
|
|
20231201,203000,336501640,13890,13890,13890,13890,0
|
|
20231201,202900,336501640,13890,13890,13890,13890,0
|
|
20231201,202800,336501640,13890,13890,13890,13890,0
|
|
20231201,202700,336501640,13890,13890,13890,13890,0
|
|
20231201,202600,336501640,13890,13890,13890,13890,0
|
|
20231201,202500,336501640,13890,13890,13890,13890,0
|
|
20231201,202400,336501640,13890,13890,13890,13890,0
|
|
20231201,202300,336501640,13890,13890,13890,13890,0
|
|
20231201,202200,336501640,13890,13890,13890,13890,0
|
|
20231201,202100,336501640,13890,13890,13890,13890,0
|
|
20231201,202000,336501640,13890,13890,13890,13890,0
|
|
20231201,201900,336501640,13890,13890,13890,13890,0
|
|
20231201,201800,336501640,13890,13890,13890,13890,0
|
|
20231201,201700,336501640,13890,13890,13890,13890,0
|
|
20231201,201600,336501640,13890,13890,13890,13890,0
|
|
20231201,201500,336501640,13890,13890,13890,13890,0
|
|
20231201,201400,336501640,13890,13890,13890,13890,0
|
|
20231201,201300,336501640,13890,13890,13890,13890,0
|
|
20231201,201200,336501640,13890,13890,13890,13890,0
|
|
20231201,201100,336501640,13890,13890,13890,13890,0
|
|
20231201,201000,336501640,13890,13890,13890,13890,115
|
|
20231201,200900,336501640,13890,13890,13890,13890,0
|
|
20231201,200800,336501640,13890,13890,13890,13890,0
|
|
20231201,200700,336501640,13890,13890,13890,13890,0
|
|
20231201,200600,336501640,13890,13890,13890,13890,0
|
|
20231201,200500,336501640,13890,13890,13890,13890,0
|
|
20231201,200400,336501640,13890,13890,13890,13890,0
|
|
20231201,200300,336501640,13890,13890,13890,13890,0
|
|
20231201,200200,336501640,13890,13890,13890,13890,0
|
|
20231201,200100,336501640,13890,13890,13890,13890,0
|
|
20231201,200000,336501640,13890,13890,13890,13890,0
|
|
20231201,195900,336501640,13890,13890,13890,13890,0
|
|
20231201,195800,336501640,13890,13890,13890,13890,0
|
|
20231201,195700,336501640,13890,13890,13890,13890,0
|
|
20231201,195600,336501640,13890,13890,13890,13890,0
|
|
20231201,195500,336501640,13890,13890,13890,13890,0
|
|
20231201,195400,336501640,13890,13890,13890,13890,0
|
|
20231201,195300,336501640,13890,13890,13890,13890,0
|
|
20231201,195200,336501640,13890,13890,13890,13890,0
|
|
20231201,195100,336501640,13890,13890,13890,13890,0
|
|
20231201,195000,336501640,13890,13890,13890,13890,0
|
|
20231201,194900,336501640,13890,13890,13890,13890,0
|
|
20231201,194800,336501640,13890,13890,13890,13890,0
|
|
20231201,194700,336501640,13890,13890,13890,13890,0
|
|
20231201,194600,336501640,13890,13890,13890,13890,0
|
|
20231201,194500,336501640,13890,13890,13890,13890,0
|
|
20231201,194400,336501640,13890,13890,13890,13890,0
|
|
20231201,194300,336501640,13890,13890,13890,13890,0
|
|
20231201,194200,336501640,13890,13890,13890,13890,0
|
|
20231201,194100,336501640,13890,13890,13890,13890,0
|
|
20231201,194000,336501640,13890,13890,13890,13890,115
|
|
20231201,193900,336501640,13890,13890,13890,13890,0
|
|
20231201,193800,336501640,13890,13890,13890,13890,0
|
|
20231201,193700,336501640,13890,13890,13890,13890,0
|
|
20231201,193600,336501640,13890,13890,13890,13890,0
|
|
20231201,193500,336501640,13890,13890,13890,13890,0
|
|
20231201,193400,336501640,13890,13890,13890,13890,0
|
|
20231201,193300,336501640,13890,13890,13890,13890,0
|
|
20231201,193200,336501640,13890,13890,13890,13890,0
|
|
20231201,193100,336501640,13890,13890,13890,13890,0
|
|
20231201,193000,336501640,13890,13890,13890,13890,0
|
|
20231201,192900,336501640,13890,13890,13890,13890,0
|
|
20231201,192800,336501640,13890,13890,13890,13890,0
|
|
20231201,192700,336501640,13890,13890,13890,13890,0
|
|
20231201,192600,336501640,13890,13890,13890,13890,0
|
|
20231201,192500,336501640,13890,13890,13890,13890,0
|
|
20231201,192400,336501640,13890,13890,13890,13890,0
|
|
20231201,192300,336501640,13890,13890,13890,13890,0
|
|
20231201,192200,336501640,13890,13890,13890,13890,0
|
|
20231201,192100,336501640,13890,13890,13890,13890,0
|
|
20231201,192000,336501640,13890,13890,13890,13890,0
|
|
20231201,191900,336501640,13890,13890,13890,13890,0
|
|
20231201,191800,336501640,13890,13890,13890,13890,0
|
|
20231201,191700,336501640,13890,13890,13890,13890,0
|
|
20231201,191600,336501640,13890,13890,13890,13890,0
|
|
20231201,191500,336501640,13890,13890,13890,13890,0
|
|
20231201,191400,336501640,13890,13890,13890,13890,0
|
|
20231201,191300,336501640,13890,13890,13890,13890,0
|
|
20231201,191200,336501640,13890,13890,13890,13890,0
|
|
20231201,191100,336501640,13890,13890,13890,13890,0
|
|
20231201,191000,336501640,13890,13890,13890,13890,115
|
|
20231201,190900,336501640,13890,13890,13890,13890,0
|
|
20231201,190800,336501640,13890,13890,13890,13890,0
|
|
20231201,190700,336501640,13890,13890,13890,13890,0
|
|
20231201,190600,336501640,13890,13890,13890,13890,0
|
|
20231201,190500,336501640,13890,13890,13890,13890,0
|
|
20231201,190400,336501640,13890,13890,13890,13890,0
|
|
20231201,190300,336501640,13890,13890,13890,13890,0
|
|
20231201,190200,336501640,13890,13890,13890,13890,0
|
|
20231201,190100,336501640,13890,13890,13890,13890,0
|
|
20231201,190000,336501640,13890,13890,13890,13890,0
|
|
20231201,185900,336501640,13890,13890,13890,13890,0
|
|
20231201,185800,336501640,13890,13890,13890,13890,0
|
|
20231201,185700,336501640,13890,13890,13890,13890,0
|
|
20231201,185600,336501640,13890,13890,13890,13890,0
|
|
20231201,185500,336501640,13890,13890,13890,13890,0
|
|
20231201,185400,336501640,13890,13890,13890,13890,0
|
|
20231201,185300,336501640,13890,13890,13890,13890,0
|
|
20231201,185200,336501640,13890,13890,13890,13890,0
|
|
20231201,185100,336501640,13890,13890,13890,13890,0
|
|
20231201,185000,336501640,13890,13890,13890,13890,0
|
|
20231201,184900,336501640,13890,13890,13890,13890,0
|
|
20231201,184800,336501640,13890,13890,13890,13890,0
|
|
20231201,184700,336501640,13890,13890,13890,13890,0
|
|
20231201,184600,336501640,13890,13890,13890,13890,0
|
|
20231201,184500,336501640,13890,13890,13890,13890,0
|
|
20231201,184400,336501640,13890,13890,13890,13890,0
|
|
20231201,184300,336501640,13890,13890,13890,13890,0
|
|
20231201,184200,336501640,13890,13890,13890,13890,0
|
|
20231201,184100,336501640,13890,13890,13890,13890,0
|
|
20231201,184000,336501640,13890,13890,13890,13890,115
|
|
20231201,183900,336501640,13890,13890,13890,13890,0
|
|
20231201,183800,336501640,13890,13890,13890,13890,0
|
|
20231201,183700,336501640,13890,13890,13890,13890,0
|
|
20231201,183600,336501640,13890,13890,13890,13890,0
|
|
20231201,183500,336501640,13890,13890,13890,13890,0
|
|
20231201,183400,336501640,13890,13890,13890,13890,0
|
|
20231201,183300,336501640,13890,13890,13890,13890,0
|
|
20231201,183200,336501640,13890,13890,13890,13890,0
|
|
20231201,183100,336501640,13890,13890,13890,13890,0
|
|
20231201,183000,336501640,13890,13890,13890,13890,0
|
|
20231201,182900,336501640,13890,13890,13890,13890,0
|
|
20231201,182800,336501640,13890,13890,13890,13890,0
|
|
20231201,182700,336501640,13890,13890,13890,13890,0
|
|
20231201,182600,336501640,13890,13890,13890,13890,0
|
|
20231201,182500,336501640,13890,13890,13890,13890,0
|
|
20231201,182400,336501640,13890,13890,13890,13890,0
|
|
20231201,182300,336501640,13890,13890,13890,13890,0
|
|
20231201,182200,336501640,13890,13890,13890,13890,0
|
|
20231201,182100,336501640,13890,13890,13890,13890,0
|
|
20231201,182000,336501640,13890,13890,13890,13890,0
|
|
20231201,181900,336501640,13890,13890,13890,13890,0
|
|
20231201,181800,336501640,13890,13890,13890,13890,0
|
|
20231201,181700,336501640,13890,13890,13890,13890,0
|
|
20231201,181600,336501640,13890,13890,13890,13890,0
|
|
20231201,181500,336501640,13890,13890,13890,13890,0
|
|
20231201,181400,336501640,13890,13890,13890,13890,0
|
|
20231201,181300,336501640,13890,13890,13890,13890,0
|
|
20231201,181200,336501640,13890,13890,13890,13890,0
|
|
20231201,181100,336501640,13890,13890,13890,13890,0
|
|
20231201,181000,336501640,13890,13890,13890,13890,115
|
|
20231201,180900,336501640,13890,13890,13890,13890,0
|
|
20231201,180800,336501640,13890,13890,13890,13890,0
|
|
20231201,180700,336501640,13890,13890,13890,13890,0
|
|
20231201,180600,336501640,13890,13890,13890,13890,0
|
|
20231201,180500,336501640,13890,13890,13890,13890,0
|
|
20231201,180400,336501640,13890,13890,13890,13890,0
|
|
20231201,180300,336501640,13890,13890,13890,13890,0
|
|
20231201,180200,336501640,13890,13890,13890,13890,0
|
|
20231201,180100,336501640,13890,13890,13890,13890,0
|
|
20231201,180000,336501640,13890,13890,13890,13890,0
|
|
20231201,175900,336501640,13890,13890,13890,13890,0
|
|
20231201,175800,336501640,13890,13890,13890,13890,0
|
|
20231201,175700,336501640,13890,13890,13890,13890,0
|
|
20231201,175600,336501640,13890,13890,13890,13890,0
|
|
20231201,175500,336501640,13890,13890,13890,13890,0
|
|
20231201,175400,336501640,13890,13890,13890,13890,0
|
|
20231201,175300,336501640,13890,13890,13890,13890,0
|
|
20231201,175200,336501640,13890,13890,13890,13890,0
|
|
20231201,175100,336501640,13890,13890,13890,13890,0
|
|
20231201,175000,336501640,13890,13890,13890,13890,0
|
|
20231201,174900,336501640,13890,13890,13890,13890,0
|
|
20231201,174800,336501640,13890,13890,13890,13890,0
|
|
20231201,174700,336501640,13890,13890,13890,13890,0
|
|
20231201,174600,336501640,13890,13890,13890,13890,0
|
|
20231201,174500,336501640,13890,13890,13890,13890,0
|
|
20231201,174400,336501640,13890,13890,13890,13890,0
|
|
20231201,174300,336501640,13890,13890,13890,13890,0
|
|
20231201,174200,336501640,13890,13890,13890,13890,0
|
|
20231201,174100,336501640,13890,13890,13890,13890,0
|
|
20231201,174000,336501640,13890,13890,13890,13890,115
|
|
20231201,173900,336501640,13890,13890,13890,13890,0
|
|
20231201,173800,336501640,13890,13890,13890,13890,0
|
|
20231201,173700,336501640,13890,13890,13890,13890,0
|
|
20231201,173600,336501640,13890,13890,13890,13890,0
|
|
20231201,173500,336501640,13890,13890,13890,13890,0
|
|
20231201,173400,336501640,13890,13890,13890,13890,0
|
|
20231201,173300,336501640,13890,13890,13890,13890,0
|
|
20231201,173200,336501640,13890,13890,13890,13890,0
|
|
20231201,173100,336501640,13890,13890,13890,13890,0
|
|
20231201,173000,336501640,13890,13890,13890,13890,0
|
|
20231201,172900,336501640,13890,13890,13890,13890,0
|
|
20231201,172800,336501640,13890,13890,13890,13890,0
|
|
20231201,172700,336501640,13890,13890,13890,13890,0
|
|
20231201,172600,336501640,13890,13890,13890,13890,0
|
|
20231201,172500,336501640,13890,13890,13890,13890,0
|
|
20231201,172400,336501640,13890,13890,13890,13890,0
|
|
20231201,172300,336501640,13890,13890,13890,13890,0
|
|
20231201,172200,336501640,13890,13890,13890,13890,0
|
|
20231201,172100,336501640,13890,13890,13890,13890,0
|
|
20231201,172000,336501640,13890,13890,13890,13890,0
|
|
20231201,171900,336501640,13890,13890,13890,13890,0
|
|
20231201,171800,336501640,13890,13890,13890,13890,0
|
|
20231201,171700,336501640,13890,13890,13890,13890,0
|
|
20231201,171600,336501640,13890,13890,13890,13890,0
|
|
20231201,171500,336501640,13890,13890,13890,13890,0
|
|
20231201,171400,336501640,13890,13890,13890,13890,0
|
|
20231201,171300,336501640,13890,13890,13890,13890,0
|
|
20231201,171200,336501640,13890,13890,13890,13890,0
|
|
20231201,171100,336501640,13890,13890,13890,13890,0
|
|
20231201,171000,336501640,13890,13890,13890,13890,115
|
|
20231201,170900,336501640,13890,13890,13890,13890,0
|
|
20231201,170800,336501640,13890,13890,13890,13890,0
|
|
20231201,170700,336501640,13890,13890,13890,13890,0
|
|
20231201,170600,336501640,13890,13890,13890,13890,0
|
|
20231201,170500,336501640,13890,13890,13890,13890,0
|
|
20231201,170400,336501640,13890,13890,13890,13890,0
|
|
20231201,170300,336501640,13890,13890,13890,13890,0
|
|
20231201,170200,336501640,13890,13890,13890,13890,0
|
|
20231201,170100,336501640,13890,13890,13890,13890,0
|
|
20231201,170000,336501640,13890,13890,13890,13890,0
|
|
20231201,165900,336501640,13890,13890,13890,13890,0
|
|
20231201,165800,336501640,13890,13890,13890,13890,0
|
|
20231201,165700,336501640,13890,13890,13890,13890,0
|
|
20231201,165600,336501640,13890,13890,13890,13890,0
|
|
20231201,165500,336501640,13890,13890,13890,13890,0
|
|
20231201,165400,336501640,13890,13890,13890,13890,0
|
|
20231201,165300,336501640,13890,13890,13890,13890,0
|
|
20231201,165200,336501640,13890,13890,13890,13890,0
|
|
20231201,165100,336501640,13890,13890,13890,13890,0
|
|
20231201,165000,336501640,13890,13890,13890,13890,0
|
|
20231201,164900,336501640,13890,13890,13890,13890,0
|
|
20231201,164800,336501640,13890,13890,13890,13890,0
|
|
20231201,164700,336501640,13890,13890,13890,13890,0
|
|
20231201,164600,336501640,13890,13890,13890,13890,0
|
|
20231201,164500,336501640,13890,13890,13890,13890,0
|
|
20231201,164400,336501640,13890,13890,13890,13890,0
|
|
20231201,164300,336501640,13890,13890,13890,13890,0
|
|
20231201,164200,336501640,13890,13890,13890,13890,0
|
|
20231201,164100,336501640,13890,13890,13890,13890,0
|
|
20231201,164000,336501640,13890,13890,13890,13890,115
|
|
20231201,163900,336501640,13890,13890,13890,13890,0
|
|
20231201,163800,336501640,13890,13890,13890,13890,0
|
|
20231201,163700,336501640,13890,13890,13890,13890,0
|
|
20231201,163600,336501640,13890,13890,13890,13890,0
|
|
20231201,163500,336501640,13890,13890,13890,13890,0
|
|
20231201,163400,336501640,13890,13890,13890,13890,0
|
|
20231201,163300,336501640,13890,13890,13890,13890,0
|
|
20231201,163200,336501640,13890,13890,13890,13890,0
|
|
20231201,163100,336501640,13890,13890,13890,13890,0
|
|
20231201,163000,336501640,13890,13890,13890,13890,0
|
|
20231201,162900,336501640,13890,13890,13890,13890,0
|
|
20231201,162800,336501640,13890,13890,13890,13890,0
|
|
20231201,162700,336501640,13890,13890,13890,13890,0
|
|
20231201,162600,336501640,13890,13890,13890,13890,0
|
|
20231201,162500,336501640,13890,13890,13890,13890,0
|
|
20231201,162400,336501640,13890,13890,13890,13890,0
|
|
20231201,162300,336501640,13890,13890,13890,13890,0
|
|
20231201,162200,336501640,13890,13890,13890,13890,0
|
|
20231201,162100,336501640,13890,13890,13890,13890,0
|
|
20231201,162000,336501640,13890,13890,13890,13890,0
|
|
20231201,161900,336501640,13890,13890,13890,13890,0
|
|
20231201,161800,336501640,13890,13890,13890,13890,0
|
|
20231201,161700,336501640,13890,13890,13890,13890,0
|
|
20231201,161600,336501640,13890,13890,13890,13890,0
|
|
20231201,161500,336501640,13890,13890,13890,13890,0
|
|
20231201,161400,336501640,13890,13890,13890,13890,0
|
|
20231201,161300,336501640,13890,13890,13890,13890,0
|
|
20231201,161200,336501640,13890,13890,13890,13890,0
|
|
20231201,161100,336501640,13890,13890,13890,13890,0
|
|
20231201,161000,336501640,13890,13890,13890,13890,115
|
|
20231201,160900,336501640,13890,13890,13890,13890,0
|
|
20231201,160800,336501640,13890,13890,13890,13890,0
|
|
20231201,160700,336501640,13890,13890,13890,13890,0
|
|
20231201,160600,336501640,13890,13890,13890,13890,0
|
|
20231201,160500,336501640,13890,13890,13890,13890,0
|
|
20231201,160400,336501640,13890,13890,13890,13890,0
|
|
20231201,160300,336501640,13890,13890,13890,13890,0
|
|
20231201,160200,336501640,13890,13890,13890,13890,0
|
|
20231201,160100,336501640,13890,13890,13890,13890,0
|
|
20231201,160000,336501640,13890,13890,13890,13890,0
|
|
20231201,155900,336501640,13890,13890,13890,13890,0
|
|
20231201,155800,336501640,13890,13890,13890,13890,0
|
|
20231201,155700,336501640,13890,13890,13890,13890,0
|
|
20231201,155600,336501640,13890,13890,13890,13890,0
|
|
20231201,155500,336501640,13890,13890,13890,13890,0
|
|
20231201,155400,336501640,13890,13890,13890,13890,0
|
|
20231201,155300,336501640,13890,13890,13890,13890,0
|
|
20231201,155200,336501640,13890,13890,13890,13890,0
|
|
20231201,155100,336501640,13890,13890,13890,13890,0
|
|
20231201,155000,336501640,13890,13890,13890,13890,0
|
|
20231201,154900,336501640,13890,13890,13890,13890,0
|
|
20231201,154800,336501640,13890,13890,13890,13890,0
|
|
20231201,154700,336501640,13890,13890,13890,13890,0
|
|
20231201,154600,336501640,13890,13890,13890,13890,0
|
|
20231201,154500,336501640,13890,13890,13890,13890,0
|
|
20231201,154400,336501640,13890,13890,13890,13890,0
|
|
20231201,154300,336501640,13890,13890,13890,13890,0
|
|
20231201,154200,336501640,13890,13890,13890,13890,0
|
|
20231201,154100,336501640,13890,13890,13890,13890,0
|
|
20231201,154000,336501640,13890,13890,13890,13890,115
|
|
20231201,153900,336501640,13890,13890,13890,13890,0
|
|
20231201,153800,336501640,13890,13890,13890,13890,0
|
|
20231201,153700,336501640,13890,13890,13890,13890,0
|
|
20231201,153600,336501640,13890,13890,13890,13890,0
|
|
20231201,153500,336501640,13890,13890,13890,13890,0
|
|
20231201,153400,336501640,13890,13890,13890,13890,0
|
|
20231201,153300,336501640,13890,13890,13890,13890,0
|
|
20231201,153200,336501640,13890,13890,13890,13890,0
|
|
20231201,153100,336501640,13890,13890,13890,13890,0
|
|
20231201,153000,336501640,13890,13890,13890,13890,115
|
|
20231201,152900,334904290,13890,13890,13890,13890,0
|
|
20231201,152800,334904290,13890,13890,13890,13890,0
|
|
20231201,152700,334904290,13890,13890,13890,13890,0
|
|
20231201,152600,334904290,13890,13890,13890,13890,0
|
|
20231201,152500,334904290,13890,13890,13890,13890,0
|
|
20231201,152400,334904290,13890,13890,13890,13890,0
|
|
20231201,152300,334904290,13890,13890,13890,13890,0
|
|
20231201,152200,334904290,13890,13890,13890,13890,0
|
|
20231201,152100,334904290,13890,13890,13890,13890,0
|
|
20231201,152000,334904290,13890,13890,13890,13890,0
|
|
20231201,151900,334904290,13890,13890,13930,13890,16
|
|
20231201,151800,334681560,13920,13920,13920,13920,0
|
|
20231201,151700,334681560,13920,13920,13920,13920,101
|
|
20231201,151600,333275640,13920,13920,13920,13920,0
|
|
20231201,151500,333275640,13920,13920,13920,13920,1
|
|
20231201,151400,333261720,13880,13890,13890,13880,125
|
|
20231201,151300,331526090,13920,13890,13920,13890,25
|
|
20231201,151200,331178740,13890,13890,13890,13890,6
|
|
20231201,151100,331095400,13900,13900,13900,13900,11
|
|
20231201,151000,330942500,13900,13900,13900,13900,6
|
|
20231201,150900,330859100,13900,13900,13900,13890,39
|
|
20231201,150800,330317030,13900,13900,13900,13900,43
|
|
20231201,150700,329719330,13900,13900,13900,13900,63
|
|
20231201,150600,328843630,13900,13900,13900,13900,0
|
|
20231201,150500,328843630,13900,13900,13900,13900,0
|
|
20231201,150400,328843630,13900,13900,13900,13900,0
|
|
20231201,150300,328843630,13900,13900,13900,13900,9
|
|
20231201,150200,328718530,13910,13910,13910,13910,0
|
|
20231201,150100,328718530,13910,13910,13910,13910,2
|
|
20231201,150000,328690710,13910,13910,13910,13910,0
|
|
20231201,145900,328690710,13910,13910,13910,13910,0
|
|
20231201,145800,328690710,13910,13910,13910,13910,0
|
|
20231201,145700,328690710,13910,13910,13910,13910,0
|
|
20231201,145600,328690710,13910,13910,13910,13910,0
|
|
20231201,145500,328690710,13910,13910,13910,13910,2
|
|
20231201,145400,328662890,13900,13900,13900,13900,0
|
|
20231201,145300,328662890,13900,13900,13900,13900,0
|
|
20231201,145200,328662890,13900,13900,13900,13900,0
|
|
20231201,145100,328662890,13900,13900,13900,13900,20
|
|
20231201,145000,328384890,13900,13900,13900,13900,0
|
|
20231201,144900,328384890,13900,13900,13900,13900,3
|
|
20231201,144800,328343190,13900,13900,13900,13900,0
|
|
20231201,144700,328343190,13900,13900,13900,13900,1
|
|
20231201,144600,328329290,13910,13910,13910,13910,1
|
|
20231201,144500,328315380,13910,13910,13910,13910,1
|
|
20231201,144400,328301470,13900,13900,13900,13900,16
|
|
20231201,144300,328079070,13880,13880,13880,13880,0
|
|
20231201,144200,328079070,13880,13880,13880,13880,0
|
|
20231201,144100,328079070,13880,13880,13880,13880,0
|
|
20231201,144000,328079070,13880,13880,13880,13880,17
|
|
20231201,143900,327843110,13880,13880,13880,13880,80
|
|
20231201,143800,326732710,13910,13910,13910,13910,0
|
|
20231201,143700,326732710,13910,13900,13910,13900,200
|
|
20231201,143600,323952670,13890,13890,13890,13890,0
|
|
20231201,143500,323952670,13890,13890,13890,13890,10
|
|
20231201,143400,323813770,13880,13880,13880,13880,0
|
|
20231201,143300,323813770,13880,13880,13880,13880,0
|
|
20231201,143200,323813770,13880,13880,13880,13880,0
|
|
20231201,143100,323813770,13880,13880,13880,13880,5
|
|
20231201,143000,323744370,13880,13880,13880,13880,23
|
|
20231201,142900,323425130,13890,13890,13890,13890,0
|
|
20231201,142800,323425130,13890,13890,13890,13890,1
|
|
20231201,142700,323411240,13890,13890,13890,13890,11
|
|
20231201,142600,323258450,13880,13880,13880,13880,0
|
|
20231201,142500,323258450,13880,13880,13880,13880,3
|
|
20231201,142400,323216810,13880,13880,13880,13880,0
|
|
20231201,142300,323216810,13880,13880,13880,13880,0
|
|
20231201,142200,323216810,13880,13880,13880,13880,0
|
|
20231201,142100,323216810,13880,13880,13880,13880,260
|
|
20231201,142000,319608010,13880,13880,13880,13880,65
|
|
20231201,141900,318705810,13880,13880,13880,13880,0
|
|
20231201,141800,318705810,13880,13880,13880,13880,0
|
|
20231201,141700,318705810,13880,13880,13880,13880,0
|
|
20231201,141600,318705810,13880,13880,13880,13880,167
|
|
20231201,141500,316387850,13880,13880,13880,13880,0
|
|
20231201,141400,316387850,13880,13880,13880,13880,0
|
|
20231201,141300,316387850,13880,13880,13880,13880,24
|
|
20231201,141200,316054730,13890,13890,13890,13890,90
|
|
20231201,141100,314804630,13890,13880,13900,13880,33
|
|
20231201,141000,314346150,13880,13890,13890,13880,282
|
|
20231201,140900,310431740,13890,13890,13890,13890,5
|
|
20231201,140800,310362290,13900,13900,13900,13900,16
|
|
20231201,140700,310139890,13900,13900,13900,13900,0
|
|
20231201,140600,310139890,13900,13900,13900,13900,0
|
|
20231201,140500,310139890,13900,13900,13900,13900,0
|
|
20231201,140400,310139890,13900,13900,13900,13900,9
|
|
20231201,140300,310014790,13900,13890,13900,13890,11
|
|
20231201,140200,309861990,13890,13890,13890,13890,0
|
|
20231201,140100,309861990,13890,13890,13890,13890,0
|
|
20231201,140000,309861990,13890,13890,13890,13890,3
|
|
20231201,135900,309820320,13900,13900,13900,13900,15
|
|
20231201,135800,309611820,13900,13900,13900,13900,0
|
|
20231201,135700,309611820,13900,13900,13900,13900,1
|
|
20231201,135600,309597920,13900,13900,13900,13900,0
|
|
20231201,135500,309597920,13900,13910,13910,13900,4
|
|
20231201,135400,309542300,13900,13900,13900,13900,0
|
|
20231201,135300,309542300,13900,13900,13900,13900,0
|
|
20231201,135200,309542300,13900,13900,13900,13900,12
|
|
20231201,135100,309375500,13900,13900,13900,13900,15
|
|
20231201,135000,309167000,13900,13900,13900,13900,0
|
|
20231201,134900,309167000,13900,13900,13900,13900,0
|
|
20231201,134800,309167000,13900,13900,13900,13900,7
|
|
20231201,134700,309069700,13900,13900,13900,13900,72
|
|
20231201,134600,308068900,13900,13900,13900,13900,0
|
|
20231201,134500,308068900,13900,13900,13900,13900,0
|
|
20231201,134400,308068900,13900,13900,13900,13900,0
|
|
20231201,134300,308068900,13900,13900,13900,13900,43
|
|
20231201,134200,307471200,13900,13900,13900,13900,10
|
|
20231201,134100,307332200,13900,13900,13900,13900,11
|
|
20231201,134000,307179300,13910,13910,13910,13910,0
|
|
20231201,133900,307179300,13910,13910,13910,13910,0
|
|
20231201,133800,307179300,13910,13900,13910,13900,14
|
|
20231201,133700,306984660,13900,13900,13900,13900,0
|
|
20231201,133600,306984660,13900,13900,13900,13900,30
|
|
20231201,133500,306567660,13910,13910,13910,13910,14
|
|
20231201,133400,306372920,13910,13910,13910,13910,7
|
|
20231201,133300,306275550,13910,13910,13910,13910,5
|
|
20231201,133200,306206000,13900,13900,13900,13900,5
|
|
20231201,133100,306136500,13900,13900,13900,13900,95
|
|
20231201,133000,304816000,13900,13900,13900,13900,100
|
|
20231201,132900,303426000,13900,13900,13900,13900,0
|
|
20231201,132800,303426000,13900,13900,13900,13900,0
|
|
20231201,132700,303426000,13900,13900,13900,13900,0
|
|
20231201,132600,303426000,13900,13900,13900,13900,0
|
|
20231201,132500,303426000,13900,13900,13900,13900,5
|
|
20231201,132400,303356500,13910,13910,13910,13910,13
|
|
20231201,132300,303175670,13910,13910,13910,13910,0
|
|
20231201,132200,303175670,13910,13910,13910,13910,1
|
|
20231201,132100,303161760,13910,13910,13910,13900,30
|
|
20231201,132000,302744560,13910,13910,13910,13910,0
|
|
20231201,131900,302744560,13910,13910,13910,13910,0
|
|
20231201,131800,302744560,13910,13910,13910,13910,0
|
|
20231201,131700,302744560,13910,13910,13910,13910,12
|
|
20231201,131600,302577640,13910,13910,13910,13910,3
|
|
20231201,131500,302535910,13920,13920,13920,13920,5
|
|
20231201,131400,302466310,13920,13920,13920,13920,1
|
|
20231201,131300,302452390,13900,13900,13900,13900,50
|
|
20231201,131200,301757390,13920,13920,13920,13920,0
|
|
20231201,131100,301757390,13920,13920,13920,13920,0
|
|
20231201,131000,301757390,13920,13920,13920,13920,0
|
|
20231201,130900,301757390,13920,13920,13920,13920,0
|
|
20231201,130800,301757390,13920,13920,13920,13920,0
|
|
20231201,130700,301757390,13920,13920,13920,13920,0
|
|
20231201,130600,301757390,13920,13920,13920,13920,0
|
|
20231201,130500,301757390,13920,13920,13920,13920,10
|
|
20231201,130400,301618190,13920,13920,13920,13920,1
|
|
20231201,130300,301604270,13900,13900,13900,13900,8
|
|
20231201,130200,301493070,13900,13910,13910,13900,160
|
|
20231201,130100,299268470,13960,13960,13960,13960,0
|
|
20231201,130000,299268470,13960,13960,13960,13960,0
|
|
20231201,125900,299268470,13960,13960,13960,13960,0
|
|
20231201,125800,299268470,13960,13960,13960,13960,0
|
|
20231201,125700,299268470,13960,13960,13960,13960,0
|
|
20231201,125600,299268470,13960,13960,13960,13960,0
|
|
20231201,125500,299268470,13960,13890,13960,13890,182
|
|
20231201,125400,296732740,13890,13890,13890,13890,0
|
|
20231201,125300,296732740,13890,13890,13890,13890,0
|
|
20231201,125200,296732740,13890,13890,13890,13890,21
|
|
20231201,125100,296441050,13880,13890,13890,13880,71
|
|
20231201,125000,295455560,13880,13880,13880,13880,120
|
|
20231201,124900,293789960,13880,13880,13880,13880,0
|
|
20231201,124800,293789960,13880,13880,13880,13880,28
|
|
20231201,124700,293401320,13880,13880,13880,13880,0
|
|
20231201,124600,293401320,13880,13880,13880,13880,0
|
|
20231201,124500,293401320,13880,13880,13880,13880,0
|
|
20231201,124400,293401320,13880,13880,13880,13880,44
|
|
20231201,124300,292790600,13880,13880,13880,13880,22
|
|
20231201,124200,292485240,13880,13880,13880,13880,0
|
|
20231201,124100,292485240,13880,13900,13900,13880,100
|
|
20231201,124000,291097160,13900,13900,13900,13900,280
|
|
20231201,123900,287205160,13900,13910,13910,13900,105
|
|
20231201,123800,285745390,13910,13910,13910,13910,4
|
|
20231201,123700,285689750,13910,13910,13910,13910,77
|
|
20231201,123600,284618680,13910,13910,13910,13910,0
|
|
20231201,123500,284618680,13910,13910,13910,13910,0
|
|
20231201,123400,284618680,13910,13910,13910,13910,0
|
|
20231201,123300,284618680,13910,13910,13910,13910,213
|
|
20231201,123200,281655850,13910,13910,13910,13910,0
|
|
20231201,123100,281655850,13910,13910,13910,13910,150
|
|
20231201,123000,279569350,13930,13930,13930,13930,1
|
|
20231201,122900,279555420,13910,13910,13910,13910,47
|
|
20231201,122800,278901650,13920,13920,13920,13920,33
|
|
20231201,122700,278442290,13920,13920,13920,13920,51
|
|
20231201,122600,277732370,13930,13930,13930,13930,0
|
|
20231201,122500,277732370,13930,13930,13930,13930,0
|
|
20231201,122400,277732370,13930,13930,13930,13930,0
|
|
20231201,122300,277732370,13930,13920,13930,13920,51
|
|
20231201,122200,277022440,13950,13950,13950,13950,0
|
|
20231201,122100,277022440,13950,13950,13950,13950,0
|
|
20231201,122000,277022440,13950,13940,13950,13940,205
|
|
20231201,121900,274164630,13920,13920,13920,13920,50
|
|
20231201,121800,273468630,13930,13930,13930,13930,42
|
|
20231201,121700,272883570,13930,13910,13930,13910,11
|
|
20231201,121600,272730540,13930,13930,13930,13930,0
|
|
20231201,121500,272730540,13930,13930,13930,13930,0
|
|
20231201,121400,272730540,13930,13930,13930,13930,0
|
|
20231201,121300,272730540,13930,13920,13930,13920,5
|
|
20231201,121200,272660930,13910,13920,13920,13910,143
|
|
20231201,121100,270670670,13910,13910,13910,13910,39
|
|
20231201,121000,270128180,13910,13910,13910,13910,0
|
|
20231201,120900,270128180,13910,13910,13910,13910,2
|
|
20231201,120800,270100360,13910,13910,13910,13910,0
|
|
20231201,120700,270100360,13910,13910,13910,13910,0
|
|
20231201,120600,270100360,13910,13910,13910,13910,0
|
|
20231201,120500,270100360,13910,13910,13910,13910,0
|
|
20231201,120400,270100360,13910,13910,13910,13910,1
|
|
20231201,120300,270086450,13900,13890,13900,13890,22
|
|
20231201,120200,269780670,13880,13880,13880,13880,2
|
|
20231201,120100,269752910,13860,13860,13860,13860,0
|
|
20231201,120000,269752910,13860,13860,13860,13860,0
|
|
20231201,115900,269752910,13860,13870,13870,13860,112
|
|
20231201,115800,268200240,13890,13890,13890,13890,0
|
|
20231201,115700,268200240,13890,13890,13890,13890,0
|
|
20231201,115600,268200240,13890,13890,13890,13890,0
|
|
20231201,115500,268200240,13890,13890,13890,13890,15
|
|
20231201,115400,267991890,13890,13890,13890,13890,0
|
|
20231201,115300,267991890,13890,13890,13890,13890,0
|
|
20231201,115200,267991890,13890,13890,13890,13890,0
|
|
20231201,115100,267991890,13890,13890,13890,13890,2
|
|
20231201,115000,267964110,13890,13890,13890,13890,48
|
|
20231201,114900,267297390,13860,13860,13860,13860,74
|
|
20231201,114800,266271750,13860,13880,13880,13860,400
|
|
20231201,114700,260727320,13910,13910,13910,13910,0
|
|
20231201,114600,260727320,13910,13910,13910,13910,0
|
|
20231201,114500,260727320,13910,13910,13910,13910,0
|
|
20231201,114400,260727320,13910,13910,13910,13910,1
|
|
20231201,114300,260713410,13870,13870,13870,13870,0
|
|
20231201,114200,260713410,13870,13870,13870,13870,0
|
|
20231201,114100,260713410,13870,13870,13870,13870,0
|
|
20231201,114000,260713410,13870,13870,13870,13870,0
|
|
20231201,113900,260713410,13870,13900,13900,13870,172
|
|
20231201,113800,258327440,13900,13900,13900,13900,0
|
|
20231201,113700,258327440,13900,13900,13900,13900,159
|
|
20231201,113600,256117340,13920,13920,13920,13920,0
|
|
20231201,113500,256117340,13920,13920,13920,13920,1
|
|
20231201,113400,256103420,13900,13900,13900,13900,0
|
|
20231201,113300,256103420,13900,13900,13900,13900,53
|
|
20231201,113200,255366720,13930,13920,13930,13920,20
|
|
20231201,113100,255088220,13920,13920,13920,13920,0
|
|
20231201,113000,255088220,13920,13920,13920,13920,1
|
|
20231201,112900,255074300,13900,13920,13920,13900,413
|
|
20231201,112800,249328740,13920,13920,13920,13920,22
|
|
20231201,112700,249022500,13940,13940,13940,13940,0
|
|
20231201,112600,249022500,13940,13940,13940,13940,0
|
|
20231201,112500,249022500,13940,13930,13940,13930,20
|
|
20231201,112400,248743890,13940,13940,13940,13940,1
|
|
20231201,112300,248729950,13930,13930,13930,13930,0
|
|
20231201,112200,248729950,13930,13930,13930,13930,0
|
|
20231201,112100,248729950,13930,13910,13930,13910,23
|
|
20231201,112000,248409620,13910,13910,13910,13910,0
|
|
20231201,111900,248409620,13910,13910,13910,13900,51
|
|
20231201,111800,247700270,13900,13900,13900,13900,10
|
|
20231201,111700,247561270,13900,13900,13900,13900,0
|
|
20231201,111600,247561270,13900,13900,13900,13900,0
|
|
20231201,111500,247561270,13900,13900,13900,13900,100
|
|
20231201,111400,246171270,13900,13900,13900,13900,1
|
|
20231201,111300,246157370,13900,13890,13900,13890,11
|
|
20231201,111200,246004480,13890,13890,13890,13890,21
|
|
20231201,111100,245712790,13860,13890,13890,13860,8
|
|
20231201,111000,245601700,13860,13860,13860,13860,20
|
|
20231201,110900,245324500,13900,13900,13900,13900,120
|
|
20231201,110800,243656500,13900,13910,13910,13900,54
|
|
20231201,110700,242905410,13910,13940,13940,13900,104
|
|
20231201,110600,241458380,13940,13940,13940,13940,0
|
|
20231201,110500,241458380,13940,13940,13940,13940,0
|
|
20231201,110400,241458380,13940,13940,13940,13940,0
|
|
20231201,110300,241458380,13940,13940,13940,13940,0
|
|
20231201,110200,241458380,13940,13940,13940,13940,0
|
|
20231201,110100,241458380,13940,13940,13940,13940,20
|
|
20231201,110000,241179580,13900,13900,13900,13900,50
|
|
20231201,105900,240484580,13950,13950,13950,13950,4
|
|
20231201,105800,240428780,13950,13920,13950,13890,401
|
|
20231201,105700,234856940,13930,13960,13960,13930,620
|
|
20231201,105600,226218750,13960,13970,13970,13960,57
|
|
20231201,105500,225422920,13970,13990,13990,13970,70
|
|
20231201,105400,224444740,13990,13970,13990,13970,689
|
|
20231201,105300,214812500,13970,13960,13970,13960,70
|
|
20231201,105200,213834670,13960,13960,13960,13960,0
|
|
20231201,105100,213834670,13960,13950,13960,13950,13
|
|
20231201,105000,213653240,13950,13950,13950,13950,0
|
|
20231201,104900,213653240,13950,13970,13970,13940,40
|
|
20231201,104800,213095360,13980,13980,13980,13970,110
|
|
20231201,104700,211557690,13990,13990,13990,13990,0
|
|
20231201,104600,211557690,13990,13990,13990,13990,0
|
|
20231201,104500,211557690,13990,13990,13990,13990,0
|
|
20231201,104400,211557690,13990,13980,14000,13980,300
|
|
20231201,104300,207359500,14000,13930,14000,13930,3000
|
|
20231201,104200,165440590,13930,13910,13930,13910,70
|
|
20231201,104100,164466310,13900,13900,13900,13900,200
|
|
20231201,104000,161686310,13900,13900,13900,13900,14
|
|
20231201,103900,161491710,13890,13890,13890,13890,0
|
|
20231201,103800,161491710,13890,13890,13890,13890,100
|
|
20231201,103700,160102710,13900,13900,13900,13900,10
|
|
20231201,103600,159963710,13900,13900,13900,13900,7
|
|
20231201,103500,159866410,13900,13900,13900,13900,0
|
|
20231201,103400,159866410,13900,13890,13900,13890,125
|
|
20231201,103300,158129950,13890,13870,13890,13870,1582
|
|
20231201,103200,136169570,13870,13870,13870,13870,46
|
|
20231201,103100,135531550,13870,13870,13870,13870,0
|
|
20231201,103000,135531550,13870,13870,13870,13870,4
|
|
20231201,102900,135476070,13870,13870,13870,13870,0
|
|
20231201,102800,135476070,13870,13870,13870,13870,0
|
|
20231201,102700,135476070,13870,13870,13870,13870,0
|
|
20231201,102600,135476070,13870,13830,13870,13830,54
|
|
20231201,102500,134729170,13880,13880,13880,13880,0
|
|
20231201,102400,134729170,13880,13830,13880,13830,1246
|
|
20231201,102300,117474600,13820,13790,13820,13790,1451
|
|
20231201,102200,97448390,13800,13800,13800,13800,0
|
|
20231201,102100,97448390,13800,13800,13800,13800,0
|
|
20231201,102000,97448390,13800,13800,13800,13800,5
|
|
20231201,101900,97379390,13800,13800,13800,13800,0
|
|
20231201,101800,97379390,13800,13800,13800,13800,0
|
|
20231201,101700,97379390,13800,13800,13800,13800,0
|
|
20231201,101600,97379390,13800,13800,13800,13800,0
|
|
20231201,101500,97379390,13800,13800,13800,13800,0
|
|
20231201,101400,97379390,13800,13800,13800,13800,0
|
|
20231201,101300,97379390,13800,13800,13800,13800,0
|
|
20231201,101200,97379390,13800,13790,13800,13790,402
|
|
20231201,101100,91832300,13790,13790,13790,13790,1
|
|
20231201,101000,91818510,13750,13750,13750,13750,0
|
|
20231201,100900,91818510,13750,13750,13750,13750,0
|
|
20231201,100800,91818510,13750,13750,13750,13750,0
|
|
20231201,100700,91818510,13750,13750,13750,13750,1
|
|
20231201,100600,91804760,13750,13750,13750,13750,35
|
|
20231201,100500,91323510,13750,13750,13750,13750,1
|
|
20231201,100400,91309760,13750,13750,13750,13750,4
|
|
20231201,100300,91254760,13750,13750,13750,13750,7
|
|
20231201,100200,91158510,13740,13740,13740,13740,49
|
|
20231201,100100,90485250,13730,13730,13730,13730,0
|
|
20231201,100000,90485250,13730,13730,13730,13730,0
|
|
20231201,095900,90485250,13730,13730,13730,13730,1
|
|
20231201,095800,90471520,13720,13720,13720,13720,10
|
|
20231201,095700,90334320,13750,13750,13750,13750,0
|
|
20231201,095600,90334320,13750,13750,13750,13750,0
|
|
20231201,095500,90334320,13750,13750,13750,13750,0
|
|
20231201,095400,90334320,13750,13750,13750,13750,0
|
|
20231201,095300,90334320,13750,13750,13750,13750,0
|
|
20231201,095200,90334320,13750,13750,13750,13750,0
|
|
20231201,095100,90334320,13750,13720,13750,13720,98
|
|
20231201,095000,88989730,13730,13750,13750,13730,15
|
|
20231201,094900,88783760,13730,13730,13730,13730,0
|
|
20231201,094800,88783760,13730,13730,13730,13730,0
|
|
20231201,094700,88783760,13730,13730,13730,13730,97
|
|
20231201,094600,87451950,13740,13740,13740,13740,1
|
|
20231201,094500,87438210,13740,13740,13740,13740,0
|
|
20231201,094400,87438210,13740,13750,13750,13740,44
|
|
20231201,094300,86833260,13780,13780,13780,13780,1
|
|
20231201,094200,86819480,13780,13750,13780,13750,3
|
|
20231201,094100,86778200,13790,13790,13790,13790,1
|
|
20231201,094000,86764410,13790,13790,13790,13790,0
|
|
20231201,093900,86764410,13790,13790,13790,13790,24
|
|
20231201,093800,86433450,13790,13790,13790,13790,1
|
|
20231201,093700,86419660,13800,13800,13800,13800,0
|
|
20231201,093600,86419660,13800,13800,13800,13800,14
|
|
20231201,093500,86226460,13800,13800,13800,13800,1000
|
|
20231201,093400,72426460,13800,13800,13800,13800,0
|
|
20231201,093300,72426460,13800,13800,13800,13800,207
|
|
20231201,093200,69569860,13810,13800,13810,13800,61
|
|
20231201,093100,68727920,13800,13750,13800,13750,66
|
|
20231201,093000,67820370,13750,13730,13750,13730,200
|
|
20231201,092900,65071810,13710,13720,13720,13710,377
|
|
20231201,092800,59903040,13720,13730,13730,13720,51
|
|
20231201,092700,59203310,13720,13720,13730,13720,135
|
|
20231201,092600,57351040,13730,13730,13740,13730,418
|
|
20231201,092500,51610400,13730,13790,13790,13730,2243
|
|
20231201,092400,20766840,13810,13810,13810,13810,10
|
|
20231201,092300,20628740,13810,13810,13810,13810,7
|
|
20231201,092200,20532070,13810,13810,13810,13810,54
|
|
20231201,092100,19786330,13810,13810,13810,13810,18
|
|
20231201,092000,19537750,13790,13840,13840,13790,2
|
|
20231201,091900,19510120,13780,13780,13790,13780,391
|
|
20231201,091800,14120110,13770,13770,13770,13770,135
|
|
20231201,091700,12261160,13760,13760,13760,13760,13
|
|
20231201,091600,12082280,13760,13760,13760,13760,0
|
|
20231201,091500,12082280,13760,13760,13760,13760,1
|
|
20231201,091400,12068520,13780,13780,13780,13780,1
|
|
20231201,091300,12054740,13750,13750,13750,13750,0
|
|
20231201,091200,12054740,13750,13750,13750,13750,10
|
|
20231201,091100,11917240,13750,13770,13770,13750,21
|
|
20231201,091000,11628090,13780,13780,13780,13780,15
|
|
20231201,090900,11421390,13780,13780,13780,13780,19
|
|
20231201,090800,11159570,13780,13780,13780,13780,20
|
|
20231201,090700,10883970,13780,13780,13780,13780,11
|
|
20231201,090600,10732390,13790,13790,13790,13790,7
|
|
20231201,090500,10635860,13730,13730,13730,13730,146
|
|
20231201,090400,8631280,13730,13730,13730,13730,57
|
|
20231201,090300,7848670,13780,13780,13780,13780,1
|
|
20231201,090200,7834890,13700,13750,13750,13700,188
|
|
20231201,090100,5255390,13700,13710,13710,13700,220
|
|
20231201,090000,2241190,13730,13750,13750,13730,163
|