607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190400,926656970,19300,19300,19300,19300,2336
|
|
20231201,190300,926656970,19300,19300,19300,19300,0
|
|
20231201,190200,926656970,19300,19300,19300,19300,0
|
|
20231201,190100,926656970,19300,19300,19300,19300,0
|
|
20231201,190000,926656970,19300,19300,19300,19300,0
|
|
20231201,185900,926656970,19300,19300,19300,19300,0
|
|
20231201,185800,926656970,19300,19300,19300,19300,0
|
|
20231201,185700,926656970,19300,19300,19300,19300,0
|
|
20231201,185600,926656970,19300,19300,19300,19300,0
|
|
20231201,185500,926656970,19300,19300,19300,19300,0
|
|
20231201,185400,926656970,19300,19300,19300,19300,0
|
|
20231201,185300,926656970,19300,19300,19300,19300,0
|
|
20231201,185200,926656970,19300,19300,19300,19300,0
|
|
20231201,185100,926656970,19300,19300,19300,19300,0
|
|
20231201,185000,926656970,19300,19300,19300,19300,0
|
|
20231201,184900,926656970,19300,19300,19300,19300,0
|
|
20231201,184800,926656970,19300,19300,19300,19300,0
|
|
20231201,184700,926656970,19300,19300,19300,19300,0
|
|
20231201,184600,926656970,19300,19300,19300,19300,0
|
|
20231201,184500,926656970,19300,19300,19300,19300,0
|
|
20231201,184400,926656970,19300,19300,19300,19300,0
|
|
20231201,184300,926656970,19300,19300,19300,19300,0
|
|
20231201,184200,926656970,19300,19300,19300,19300,0
|
|
20231201,184100,926656970,19300,19300,19300,19300,0
|
|
20231201,184000,926656970,19300,19300,19300,19300,0
|
|
20231201,183900,926656970,19300,19300,19300,19300,0
|
|
20231201,183800,926656970,19300,19300,19300,19300,0
|
|
20231201,183700,926656970,19300,19300,19300,19300,0
|
|
20231201,183600,926656970,19300,19300,19300,19300,0
|
|
20231201,183500,926656970,19300,19300,19300,19300,0
|
|
20231201,183400,926656970,19300,19300,19300,19300,2336
|
|
20231201,183300,926656970,19300,19300,19300,19300,0
|
|
20231201,183200,926656970,19300,19300,19300,19300,0
|
|
20231201,183100,926656970,19300,19300,19300,19300,0
|
|
20231201,183000,926656970,19300,19300,19300,19300,0
|
|
20231201,182900,926656970,19300,19300,19300,19300,0
|
|
20231201,182800,926656970,19300,19300,19300,19300,0
|
|
20231201,182700,926656970,19300,19300,19300,19300,0
|
|
20231201,182600,926656970,19300,19300,19300,19300,0
|
|
20231201,182500,926656970,19300,19300,19300,19300,0
|
|
20231201,182400,926656970,19300,19300,19300,19300,0
|
|
20231201,182300,926656970,19300,19300,19300,19300,0
|
|
20231201,182200,926656970,19300,19300,19300,19300,0
|
|
20231201,182100,926656970,19300,19300,19300,19300,0
|
|
20231201,182000,926656970,19300,19300,19300,19300,0
|
|
20231201,181900,926656970,19300,19300,19300,19300,0
|
|
20231201,181800,926656970,19300,19300,19300,19300,0
|
|
20231201,181700,926656970,19300,19300,19300,19300,0
|
|
20231201,181600,926656970,19300,19300,19300,19300,0
|
|
20231201,181500,926656970,19300,19300,19300,19300,0
|
|
20231201,181400,926656970,19300,19300,19300,19300,0
|
|
20231201,181300,926656970,19300,19300,19300,19300,0
|
|
20231201,181200,926656970,19300,19300,19300,19300,0
|
|
20231201,181100,926656970,19300,19300,19300,19300,0
|
|
20231201,181000,926656970,19300,19300,19300,19300,0
|
|
20231201,180900,926656970,19300,19300,19300,19300,0
|
|
20231201,180800,926656970,19300,19300,19300,19300,0
|
|
20231201,180700,926656970,19300,19300,19300,19300,0
|
|
20231201,180600,926656970,19300,19300,19300,19300,0
|
|
20231201,180500,926656970,19300,19300,19300,19300,0
|
|
20231201,180400,926656970,19300,19300,19300,19300,2336
|
|
20231201,180300,926656970,19300,19300,19300,19300,0
|
|
20231201,180200,926656970,19300,19300,19300,19300,0
|
|
20231201,180100,926656970,19300,19300,19300,19300,0
|
|
20231201,180000,926656970,19300,19300,19300,19300,0
|
|
20231201,175900,926656970,19300,19300,19300,19300,0
|
|
20231201,175800,926656970,19300,19300,19300,19300,0
|
|
20231201,175700,926656970,19300,19300,19300,19300,0
|
|
20231201,175600,926656970,19300,19300,19300,19300,0
|
|
20231201,175500,926656970,19300,19300,19300,19300,0
|
|
20231201,175400,926656970,19300,19300,19300,19300,0
|
|
20231201,175300,926656970,19300,19300,19300,19300,0
|
|
20231201,175200,926656970,19300,19300,19300,19300,0
|
|
20231201,175100,926656970,19300,19300,19300,19300,0
|
|
20231201,175000,926656970,19300,19300,19300,19300,0
|
|
20231201,174900,926656970,19300,19300,19300,19300,0
|
|
20231201,174800,926656970,19300,19300,19300,19300,0
|
|
20231201,174700,926656970,19300,19300,19300,19300,0
|
|
20231201,174600,926656970,19300,19300,19300,19300,0
|
|
20231201,174500,926656970,19300,19300,19300,19300,0
|
|
20231201,174400,926656970,19300,19300,19300,19300,0
|
|
20231201,174300,926656970,19300,19300,19300,19300,0
|
|
20231201,174200,926656970,19300,19300,19300,19300,0
|
|
20231201,174100,926656970,19300,19300,19300,19300,0
|
|
20231201,174000,926656970,19300,19300,19300,19300,0
|
|
20231201,173900,926656970,19300,19300,19300,19300,0
|
|
20231201,173800,926656970,19300,19300,19300,19300,0
|
|
20231201,173700,926656970,19300,19300,19300,19300,0
|
|
20231201,173600,926656970,19300,19300,19300,19300,0
|
|
20231201,173500,926656970,19300,19300,19300,19300,0
|
|
20231201,173400,926656970,19300,19300,19300,19300,2336
|
|
20231201,173300,926656970,19300,19300,19300,19300,0
|
|
20231201,173200,926656970,19300,19300,19300,19300,0
|
|
20231201,173100,926656970,19300,19300,19300,19300,0
|
|
20231201,173000,926656970,19300,19300,19300,19300,0
|
|
20231201,172900,926656970,19300,19300,19300,19300,0
|
|
20231201,172800,926656970,19300,19300,19300,19300,0
|
|
20231201,172700,926656970,19300,19300,19300,19300,0
|
|
20231201,172600,926656970,19300,19300,19300,19300,0
|
|
20231201,172500,926656970,19300,19300,19300,19300,0
|
|
20231201,172400,926656970,19300,19300,19300,19300,0
|
|
20231201,172300,926656970,19300,19300,19300,19300,0
|
|
20231201,172200,926656970,19300,19300,19300,19300,0
|
|
20231201,172100,926656970,19300,19300,19300,19300,0
|
|
20231201,172000,926656970,19300,19300,19300,19300,0
|
|
20231201,171900,926656970,19300,19300,19300,19300,0
|
|
20231201,171800,926656970,19300,19300,19300,19300,0
|
|
20231201,171700,926656970,19300,19300,19300,19300,0
|
|
20231201,171600,926656970,19300,19300,19300,19300,0
|
|
20231201,171500,926656970,19300,19300,19300,19300,0
|
|
20231201,171400,926656970,19300,19300,19300,19300,0
|
|
20231201,171300,926656970,19300,19300,19300,19300,0
|
|
20231201,171200,926656970,19300,19300,19300,19300,0
|
|
20231201,171100,926656970,19300,19300,19300,19300,0
|
|
20231201,171000,926656970,19300,19300,19300,19300,0
|
|
20231201,170900,926656970,19300,19300,19300,19300,0
|
|
20231201,170800,926656970,19300,19300,19300,19300,0
|
|
20231201,170700,926656970,19300,19300,19300,19300,0
|
|
20231201,170600,926656970,19300,19300,19300,19300,0
|
|
20231201,170500,926656970,19300,19300,19300,19300,0
|
|
20231201,170400,926656970,19300,19300,19300,19300,2336
|
|
20231201,170300,926656970,19300,19300,19300,19300,0
|
|
20231201,170200,926656970,19300,19300,19300,19300,0
|
|
20231201,170100,926656970,19300,19300,19300,19300,0
|
|
20231201,170000,926656970,19300,19300,19300,19300,0
|
|
20231201,165900,926656970,19300,19300,19300,19300,0
|
|
20231201,165800,926656970,19300,19300,19300,19300,0
|
|
20231201,165700,926656970,19300,19300,19300,19300,0
|
|
20231201,165600,926656970,19300,19300,19300,19300,0
|
|
20231201,165500,926656970,19300,19300,19300,19300,0
|
|
20231201,165400,926656970,19300,19300,19300,19300,0
|
|
20231201,165300,926656970,19300,19300,19300,19300,0
|
|
20231201,165200,926656970,19300,19300,19300,19300,0
|
|
20231201,165100,926656970,19300,19300,19300,19300,0
|
|
20231201,165000,926656970,19300,19300,19300,19300,0
|
|
20231201,164900,926656970,19300,19300,19300,19300,0
|
|
20231201,164800,926656970,19300,19300,19300,19300,0
|
|
20231201,164700,926656970,19300,19300,19300,19300,0
|
|
20231201,164600,926656970,19300,19300,19300,19300,0
|
|
20231201,164500,926656970,19300,19300,19300,19300,0
|
|
20231201,164400,926656970,19300,19300,19300,19300,0
|
|
20231201,164300,926656970,19300,19300,19300,19300,0
|
|
20231201,164200,926656970,19300,19300,19300,19300,0
|
|
20231201,164100,926656970,19300,19300,19300,19300,0
|
|
20231201,164000,926656970,19300,19300,19300,19300,0
|
|
20231201,163900,926656970,19300,19300,19300,19300,0
|
|
20231201,163800,926656970,19300,19300,19300,19300,0
|
|
20231201,163700,926656970,19300,19300,19300,19300,0
|
|
20231201,163600,926656970,19300,19300,19300,19300,0
|
|
20231201,163500,926656970,19300,19300,19300,19300,0
|
|
20231201,163400,926656970,19300,19300,19300,19300,2336
|
|
20231201,163300,926656970,19300,19300,19300,19300,0
|
|
20231201,163200,926656970,19300,19300,19300,19300,0
|
|
20231201,163100,926656970,19300,19300,19300,19300,0
|
|
20231201,163000,926656970,19300,19300,19300,19300,0
|
|
20231201,162900,926656970,19300,19300,19300,19300,0
|
|
20231201,162800,926656970,19300,19300,19300,19300,0
|
|
20231201,162700,926656970,19300,19300,19300,19300,0
|
|
20231201,162600,926656970,19300,19300,19300,19300,0
|
|
20231201,162500,926656970,19300,19300,19300,19300,0
|
|
20231201,162400,926656970,19300,19300,19300,19300,0
|
|
20231201,162300,926656970,19300,19300,19300,19300,0
|
|
20231201,162200,926656970,19300,19300,19300,19300,0
|
|
20231201,162100,926656970,19300,19300,19300,19300,0
|
|
20231201,162000,926656970,19300,19300,19300,19300,0
|
|
20231201,161900,926656970,19300,19300,19300,19300,0
|
|
20231201,161800,926656970,19300,19300,19300,19300,0
|
|
20231201,161700,926656970,19300,19300,19300,19300,0
|
|
20231201,161600,926656970,19300,19300,19300,19300,0
|
|
20231201,161500,926656970,19300,19300,19300,19300,0
|
|
20231201,161400,926656970,19300,19300,19300,19300,0
|
|
20231201,161300,926656970,19300,19300,19300,19300,0
|
|
20231201,161200,926656970,19300,19300,19300,19300,0
|
|
20231201,161100,926656970,19300,19300,19300,19300,0
|
|
20231201,161000,926656970,19300,19300,19300,19300,0
|
|
20231201,160900,926656970,19300,19300,19300,19300,0
|
|
20231201,160800,926656970,19300,19300,19300,19300,0
|
|
20231201,160700,926656970,19300,19300,19300,19300,0
|
|
20231201,160600,926656970,19300,19300,19300,19300,0
|
|
20231201,160500,926656970,19300,19300,19300,19300,0
|
|
20231201,160400,926656970,19300,19300,19300,19300,2336
|
|
20231201,160300,926656970,19300,19300,19300,19300,0
|
|
20231201,160200,926656970,19300,19300,19300,19300,0
|
|
20231201,160100,926656970,19300,19300,19300,19300,0
|
|
20231201,160000,926656970,19300,19300,19300,19300,0
|
|
20231201,155900,926656970,19300,19300,19300,19300,0
|
|
20231201,155800,926656970,19300,19300,19300,19300,0
|
|
20231201,155700,926656970,19300,19300,19300,19300,0
|
|
20231201,155600,926656970,19300,19300,19300,19300,0
|
|
20231201,155500,926656970,19300,19300,19300,19300,0
|
|
20231201,155400,926656970,19300,19300,19300,19300,0
|
|
20231201,155300,926656970,19300,19300,19300,19300,0
|
|
20231201,155200,926656970,19300,19300,19300,19300,0
|
|
20231201,155100,926656970,19300,19300,19300,19300,0
|
|
20231201,155000,926656970,19300,19300,19300,19300,0
|
|
20231201,154900,926656970,19300,19300,19300,19300,0
|
|
20231201,154800,926656970,19300,19300,19300,19300,0
|
|
20231201,154700,926656970,19300,19300,19300,19300,0
|
|
20231201,154600,926656970,19300,19300,19300,19300,0
|
|
20231201,154500,926656970,19300,19300,19300,19300,0
|
|
20231201,154400,926656970,19300,19300,19300,19300,0
|
|
20231201,154300,926656970,19300,19300,19300,19300,0
|
|
20231201,154200,926656970,19300,19300,19300,19300,0
|
|
20231201,154100,926656970,19300,19300,19300,19300,0
|
|
20231201,154000,926656970,19300,19300,19300,19300,0
|
|
20231201,153900,926656970,19300,19300,19300,19300,0
|
|
20231201,153800,926656970,19300,19300,19300,19300,0
|
|
20231201,153700,926656970,19300,19300,19300,19300,0
|
|
20231201,153600,926656970,19300,19300,19300,19300,0
|
|
20231201,153500,926656970,19300,19300,19300,19300,0
|
|
20231201,153400,926656970,19300,19300,19300,19300,2336
|
|
20231201,153300,926656970,19300,19300,19300,19300,0
|
|
20231201,153200,926656970,19300,19300,19300,19300,0
|
|
20231201,153100,926656970,19300,19300,19300,19300,0
|
|
20231201,153000,926656970,19300,19300,19300,19300,2336
|
|
20231201,152900,881572170,19310,19310,19310,19310,0
|
|
20231201,152800,881572170,19310,19310,19310,19310,0
|
|
20231201,152700,881572170,19310,19310,19310,19310,0
|
|
20231201,152600,881572170,19310,19310,19310,19310,0
|
|
20231201,152500,881572170,19310,19310,19310,19310,0
|
|
20231201,152400,881572170,19310,19310,19310,19310,0
|
|
20231201,152300,881572170,19310,19310,19310,19310,0
|
|
20231201,152200,881572170,19310,19310,19310,19310,0
|
|
20231201,152100,881572170,19310,19310,19310,19310,0
|
|
20231201,152000,881572170,19310,19310,19310,19310,0
|
|
20231201,151900,881572170,19310,19280,19320,19270,199
|
|
20231201,151800,877730530,19280,19290,19290,19280,79
|
|
20231201,151700,876207180,19300,19270,19300,19270,101
|
|
20231201,151600,874258510,19270,19240,19270,19230,159
|
|
20231201,151500,871197030,19250,19230,19250,19230,167
|
|
20231201,151400,867983860,19230,19240,19240,19230,153
|
|
20231201,151300,865040920,19240,19240,19250,19240,92
|
|
20231201,151200,863270380,19240,19230,19250,19230,149
|
|
20231201,151100,860403560,19230,19240,19240,19230,150
|
|
20231201,151000,857518200,19240,19240,19250,19240,126
|
|
20231201,150900,855093860,19240,19230,19250,19230,77
|
|
20231201,150800,853611900,19240,19240,19240,19230,202
|
|
20231201,150700,849725740,19240,19240,19240,19230,272
|
|
20231201,150600,844492860,19230,19240,19240,19230,94
|
|
20231201,150500,842684620,19230,19240,19240,19230,317
|
|
20231201,150400,836587870,19240,19220,19240,19220,218
|
|
20231201,150300,832395110,19220,19220,19230,19220,74
|
|
20231201,150200,830972800,19220,19250,19250,19220,78
|
|
20231201,150100,829472630,19250,19240,19260,19230,296
|
|
20231201,150000,823775020,19230,19230,19240,19230,145
|
|
20231201,145900,820986240,19230,19220,19230,19220,115
|
|
20231201,145800,818775340,19220,19230,19230,19220,197
|
|
20231201,145700,814988860,19230,19250,19250,19230,168
|
|
20231201,145600,811756250,19250,19260,19260,19250,218
|
|
20231201,145500,807558860,19260,19260,19270,19260,379
|
|
20231201,145400,800259050,19260,19270,19270,19260,190
|
|
20231201,145300,796599150,19270,19260,19270,19260,176
|
|
20231201,145200,793207720,19260,19270,19280,19260,145
|
|
20231201,145100,790413350,19270,19280,19280,19270,147
|
|
20231201,145000,787579210,19280,19290,19290,19280,118
|
|
20231201,144900,785303040,19300,19290,19300,19290,78
|
|
20231201,144800,783798090,19310,19310,19320,19310,221
|
|
20231201,144700,779530250,19310,19310,19320,19310,124
|
|
20231201,144600,777135200,19310,19320,19330,19310,146
|
|
20231201,144500,774314460,19320,19340,19340,19320,140
|
|
20231201,144400,771608250,19330,19320,19330,19320,109
|
|
20231201,144300,769501890,19320,19330,19330,19320,116
|
|
20231201,144200,767259650,19330,19320,19340,19320,254
|
|
20231201,144100,762350330,19330,19320,19340,19320,123
|
|
20231201,144000,759972540,19330,19330,19330,19320,59
|
|
20231201,143900,758832150,19320,19320,19330,19310,78
|
|
20231201,143800,757325150,19330,19310,19330,19310,91
|
|
20231201,143700,755566890,19310,19320,19320,19310,152
|
|
20231201,143600,752630300,19320,19320,19330,19320,56
|
|
20231201,143500,751547910,19320,19290,19330,19290,462
|
|
20231201,143400,742625760,19290,19290,19300,19290,84
|
|
20231201,143300,741005070,19290,19290,19300,19290,100
|
|
20231201,143200,739075490,19290,19290,19310,19290,99
|
|
20231201,143100,737164650,19290,19300,19310,19290,156
|
|
20231201,143000,734153830,19310,19310,19310,19300,369
|
|
20231201,142900,727028480,19310,19330,19330,19310,87
|
|
20231201,142800,725347220,19330,19340,19340,19320,293
|
|
20231201,142700,719682630,19340,19360,19370,19340,252
|
|
20231201,142600,714806430,19360,19370,19370,19360,220
|
|
20231201,142500,710545070,19370,19360,19370,19360,243
|
|
20231201,142400,705838630,19360,19310,19360,19310,66
|
|
20231201,142300,704562230,19310,19370,19370,19310,87
|
|
20231201,142200,702878510,19360,19320,19360,19320,666
|
|
20231201,142100,689991540,19320,19330,19330,19320,107
|
|
20231201,142000,687923390,19340,19330,19340,19330,179
|
|
20231201,141900,684461610,19340,19320,19340,19310,145
|
|
20231201,141800,681659110,19320,19310,19320,19310,181
|
|
20231201,141700,678163350,19310,19320,19320,19290,172
|
|
20231201,141600,674842030,19320,19280,19320,19280,773
|
|
20231201,141500,659925010,19300,19290,19300,19280,152
|
|
20231201,141400,656992740,19300,19280,19300,19280,232
|
|
20231201,141300,652517230,19280,19290,19300,19280,173
|
|
20231201,141200,649180510,19290,19280,19290,19280,52
|
|
20231201,141100,648177520,19280,19280,19300,19280,396
|
|
20231201,141000,640539260,19270,19280,19280,19260,41
|
|
20231201,140900,639749090,19290,19290,19290,19260,120
|
|
20231201,140800,637435810,19280,19260,19280,19260,113
|
|
20231201,140700,635258130,19270,19260,19270,19260,70
|
|
20231201,140600,633909660,19260,19270,19280,19250,103
|
|
20231201,140500,631925220,19270,19290,19290,19270,263
|
|
20231201,140400,626854690,19280,19290,19300,19280,85
|
|
20231201,140300,625214770,19290,19280,19290,19280,124
|
|
20231201,140200,622823400,19290,19280,19300,19280,75
|
|
20231201,140100,621376100,19300,19250,19300,19250,703
|
|
20231201,140000,607830960,19250,19200,19260,19200,543
|
|
20231201,135900,597388580,19190,19180,19190,19180,111
|
|
20231201,135800,595259340,19170,19140,19170,19140,286
|
|
20231201,135700,589780570,19140,19150,19150,19140,55
|
|
20231201,135600,588727460,19140,19150,19150,19140,35
|
|
20231201,135500,588057220,19150,19150,19150,19150,20
|
|
20231201,135400,587674220,19150,19160,19160,19150,17
|
|
20231201,135300,587348570,19160,19160,19160,19160,172
|
|
20231201,135200,584053050,19160,19160,19160,19160,10
|
|
20231201,135100,583861450,19160,19160,19160,19160,9
|
|
20231201,135000,583689010,19160,19170,19170,19160,157
|
|
20231201,134900,580679400,19170,19170,19170,19170,14
|
|
20231201,134800,580411020,19180,19170,19180,19170,59
|
|
20231201,134700,579279470,19170,19180,19180,19170,10
|
|
20231201,134600,579087710,19180,19170,19180,19170,43
|
|
20231201,134500,578263060,19180,19170,19180,19170,49
|
|
20231201,134400,577323330,19170,19170,19170,19170,8
|
|
20231201,134300,577169970,19170,19170,19190,19170,13
|
|
20231201,134200,576920680,19170,19210,19210,19170,224
|
|
20231201,134100,572624060,19210,19160,19220,19140,567
|
|
20231201,134000,561744200,19160,19120,19160,19110,1730
|
|
20231201,133900,528657670,19110,19110,19110,19100,92
|
|
20231201,133800,526899580,19110,19110,19110,19110,2
|
|
20231201,133700,526861360,19100,19100,19100,19100,0
|
|
20231201,133600,526861360,19100,19100,19100,19100,0
|
|
20231201,133500,526861360,19100,19100,19100,19100,2
|
|
20231201,133400,526823160,19100,19100,19100,19100,2
|
|
20231201,133300,526784960,19110,19110,19110,19110,0
|
|
20231201,133200,526784960,19110,19130,19130,19100,117
|
|
20231201,133100,524547240,19140,19140,19140,19140,2
|
|
20231201,133000,524508960,19090,19090,19140,19070,867
|
|
20231201,132900,507944500,19100,19090,19100,19090,29
|
|
20231201,132800,507390610,19100,19050,19100,19050,520
|
|
20231201,132700,497474310,19060,19040,19060,19040,3
|
|
20231201,132600,497417170,19040,19040,19040,19040,4
|
|
20231201,132500,497341010,19040,19040,19040,19040,4
|
|
20231201,132400,497264850,19040,19040,19040,19040,4
|
|
20231201,132300,497188690,19040,19040,19040,19040,0
|
|
20231201,132200,497188690,19040,19060,19060,19040,60
|
|
20231201,132100,496045110,19040,19040,19040,19040,1
|
|
20231201,132000,496026070,19060,19060,19060,19060,1
|
|
20231201,131900,496007010,19060,19030,19060,19030,162
|
|
20231201,131800,492920890,19030,19030,19050,19030,130
|
|
20231201,131700,490445720,19050,19050,19050,19050,20
|
|
20231201,131600,490064720,19020,19030,19050,19020,109
|
|
20231201,131500,487989980,19010,19010,19010,19010,0
|
|
20231201,131400,487989980,19010,19040,19050,19010,40
|
|
20231201,131300,487228370,19040,19040,19040,19040,73
|
|
20231201,131200,485838450,19040,19010,19040,19010,529
|
|
20231201,131100,475773190,19010,19010,19010,19010,21
|
|
20231201,131000,475373980,19010,19010,19020,19010,78
|
|
20231201,130900,473890680,19010,19020,19020,19010,23
|
|
20231201,130800,473453350,19010,19010,19010,19010,16
|
|
20231201,130700,473149190,19010,19010,19010,19010,22
|
|
20231201,130600,472730970,19010,19010,19010,19010,15
|
|
20231201,130500,472445820,19010,19010,19010,19010,23
|
|
20231201,130400,472008590,19010,19010,19010,19010,17
|
|
20231201,130300,471685420,19010,19010,19010,19010,9
|
|
20231201,130200,471514330,19010,19010,19010,19010,18
|
|
20231201,130100,471172150,19010,19010,19030,19010,9
|
|
20231201,130000,471001020,19010,19010,19020,19010,162
|
|
20231201,125900,467919860,19020,19020,19020,19020,24
|
|
20231201,125800,467463380,19020,19020,19020,19020,20
|
|
20231201,125700,467082980,19020,19020,19020,19020,60
|
|
20231201,125600,465941780,19020,19020,19020,19020,15
|
|
20231201,125500,465656480,19020,19020,19020,19020,19
|
|
20231201,125400,465295100,19020,19020,19020,19020,16
|
|
20231201,125300,464990780,19020,19020,19020,19020,16
|
|
20231201,125200,464686460,19020,19020,19020,19020,16
|
|
20231201,125100,464382140,19020,19020,19020,19020,5
|
|
20231201,125000,464287040,19020,19030,19030,19020,23
|
|
20231201,124900,463849570,19020,19020,19020,19020,60
|
|
20231201,124800,462708370,19020,19020,19020,19020,36
|
|
20231201,124700,462023650,19020,19010,19020,19010,177
|
|
20231201,124600,458657360,19010,19020,19020,19010,23
|
|
20231201,124500,458219980,19020,19020,19020,19020,37
|
|
20231201,124400,457516240,19020,19020,19020,19020,50
|
|
20231201,124300,456565240,19020,19020,19020,19020,1
|
|
20231201,124200,456546220,19030,19030,19030,19030,0
|
|
20231201,124100,456546220,19030,19020,19030,19020,48
|
|
20231201,124000,455633030,19020,19020,19020,19020,30
|
|
20231201,123900,455062430,19020,19010,19020,19010,228
|
|
20231201,123800,450725930,19020,19000,19020,19000,128
|
|
20231201,123700,448292770,19000,19000,19000,19000,8
|
|
20231201,123600,448140770,19000,19000,19000,19000,14
|
|
20231201,123500,447874770,19000,19000,19000,19000,15
|
|
20231201,123400,447589770,19000,19010,19010,19000,76
|
|
20231201,123300,446145060,19000,19000,19000,19000,19
|
|
20231201,123200,445784060,19010,19010,19010,19010,10
|
|
20231201,123100,445593960,19010,19000,19010,19000,496
|
|
20231201,123000,436165460,19000,19010,19010,19000,713
|
|
20231201,122900,422611440,19010,19010,19020,19010,20
|
|
20231201,122800,422231180,19010,19010,19010,19010,7
|
|
20231201,122700,422098110,19010,19010,19010,19010,17
|
|
20231201,122600,421774940,19010,19010,19020,19010,18
|
|
20231201,122500,421432750,19020,19020,19020,19020,355
|
|
20231201,122400,414680650,19020,19020,19020,19020,28
|
|
20231201,122300,414148090,19020,19020,19020,19020,26
|
|
20231201,122200,413653570,19020,19020,19020,19020,17
|
|
20231201,122100,413330230,19020,19020,19020,19020,16
|
|
20231201,122000,413025910,19020,19020,19020,19020,15
|
|
20231201,121900,412740610,19030,19020,19030,19020,10
|
|
20231201,121800,412550400,19020,19020,19020,19020,57
|
|
20231201,121700,411466260,19020,19020,19020,19020,23
|
|
20231201,121600,411028800,19020,19020,19020,19020,18
|
|
20231201,121500,410686440,19020,19020,19020,19020,42
|
|
20231201,121400,409887600,19020,19020,19020,19020,3
|
|
20231201,121300,409830540,19020,19020,19030,19020,43
|
|
20231201,121200,409012380,19020,19020,19020,19020,3
|
|
20231201,121100,408955320,19020,19020,19020,19020,3
|
|
20231201,121000,408898260,19020,19030,19030,19020,165
|
|
20231201,120900,405758330,19030,19040,19040,19030,415
|
|
20231201,120800,397858370,19040,19040,19040,19040,11
|
|
20231201,120700,397648930,19040,19040,19050,19040,14
|
|
20231201,120600,397382350,19040,19040,19040,19040,110
|
|
20231201,120500,395287950,19040,19040,19040,19040,10
|
|
20231201,120400,395097550,19040,19040,19040,19040,4
|
|
20231201,120300,395021390,19040,19040,19040,19040,24
|
|
20231201,120200,394564430,19040,19040,19040,19040,2
|
|
20231201,120100,394526350,19040,19040,19040,19040,42
|
|
20231201,120000,393726670,19040,19040,19040,19040,8
|
|
20231201,115900,393574350,19040,19040,19050,19040,39
|
|
20231201,115800,392831700,19040,19040,19040,19040,18
|
|
20231201,115700,392488980,19040,19040,19050,19040,35
|
|
20231201,115600,391822520,19040,19040,19040,19040,16
|
|
20231201,115500,391517880,19050,19040,19050,19040,19
|
|
20231201,115400,391155960,19040,19050,19050,19040,51
|
|
20231201,115300,390184420,19040,19040,19050,19040,19
|
|
20231201,115200,389822600,19040,19040,19050,19040,74
|
|
20231201,115100,388413110,19040,19040,19050,19040,17
|
|
20231201,115000,388089370,19040,19040,19040,19040,3
|
|
20231201,114900,388032250,19050,19030,19050,19030,128
|
|
20231201,114800,385595130,19040,19030,19040,19030,17
|
|
20231201,114700,385271590,19040,19000,19040,19000,269
|
|
20231201,114600,380157630,19010,19000,19010,19000,16
|
|
20231201,114500,379853610,19010,19000,19010,19000,22
|
|
20231201,114400,379435550,19000,19000,19000,19000,12
|
|
20231201,114300,379207550,19010,19000,19010,19000,564
|
|
20231201,114200,368491490,19000,19010,19010,19000,34
|
|
20231201,114100,367845430,19000,19000,19000,19000,339
|
|
20231201,114000,361404430,19010,19010,19010,19000,44
|
|
20231201,113900,360568070,19000,19000,19000,19000,14
|
|
20231201,113800,360302070,19000,19010,19010,19000,15
|
|
20231201,113700,360017020,19000,18980,19010,18980,460
|
|
20231201,113600,351279560,18970,18990,18990,18970,21
|
|
20231201,113500,350880940,18980,18980,18980,18980,18
|
|
20231201,113400,350539300,18980,18990,18990,18980,13
|
|
20231201,113300,350292500,18980,18990,18990,18980,25
|
|
20231201,113200,349817990,18980,18980,18990,18980,28
|
|
20231201,113100,349286490,18980,18980,18980,18980,3
|
|
20231201,113000,349229550,18980,18970,18990,18970,142
|
|
20231201,112900,346533420,18980,18970,18980,18970,67
|
|
20231201,112800,345261820,18980,18980,18990,18970,71
|
|
20231201,112700,343914210,18980,18980,18980,18980,53
|
|
20231201,112600,342908270,19000,18980,19000,18980,15
|
|
20231201,112500,342623470,18980,18990,18990,18980,41
|
|
20231201,112400,341844930,18990,18990,18990,18990,95
|
|
20231201,112300,340040880,18990,19000,19000,18990,31
|
|
20231201,112200,339451900,19000,18990,19000,18980,44
|
|
20231201,112100,338615970,18990,18990,18990,18990,35
|
|
20231201,112000,337951320,18990,19010,19010,18990,601
|
|
20231201,111900,326530730,19010,19010,19010,19010,5
|
|
20231201,111800,326435680,19010,19030,19040,19010,101
|
|
20231201,111700,324514290,19030,19030,19030,19030,22
|
|
20231201,111600,324095630,19040,19040,19050,19040,20
|
|
20231201,111500,323714780,19040,19040,19040,19040,20
|
|
20231201,111400,323333980,19050,19040,19050,19040,103
|
|
20231201,111300,321372800,19040,19040,19050,19040,18
|
|
20231201,111200,321029980,19050,19040,19050,19040,21
|
|
20231201,111100,320629980,19040,19050,19050,19040,18
|
|
20231201,111000,320287190,19040,19050,19050,19040,13
|
|
20231201,110900,320039610,19040,19040,19050,19040,14
|
|
20231201,110800,319772990,19040,19040,19040,19040,1
|
|
20231201,110700,319753950,19040,19050,19050,19040,110
|
|
20231201,110600,317658710,19040,19050,19050,19040,61
|
|
20231201,110500,316496690,19050,19060,19060,19050,7
|
|
20231201,110400,316363290,19050,19050,19050,19050,7
|
|
20231201,110300,316229940,19050,19050,19060,19050,8
|
|
20231201,110200,316077480,19050,19050,19050,19050,10
|
|
20231201,110100,315886980,19050,19060,19060,19050,162
|
|
20231201,110000,312799280,19060,19060,19060,19060,2
|
|
20231201,105900,312761160,19060,19050,19060,19050,90
|
|
20231201,105800,311045820,19050,19060,19060,19050,46
|
|
20231201,105700,310169090,19060,19060,19070,19060,47
|
|
20231201,105600,309273210,19060,19060,19060,19060,10
|
|
20231201,105500,309082610,19060,19070,19070,19060,66
|
|
20231201,105400,307824020,19080,19090,19090,19080,339
|
|
20231201,105300,301355380,19090,19100,19100,19090,118
|
|
20231201,105200,299101640,19100,19090,19110,19090,68
|
|
20231201,105100,297802820,19100,19080,19100,19080,8
|
|
20231201,105000,297650040,19080,19090,19100,19080,153
|
|
20231201,104900,294728930,19090,19080,19090,19080,29
|
|
20231201,104800,294175340,19080,19080,19090,19080,4
|
|
20231201,104700,294099010,19100,19080,19110,19080,499
|
|
20231201,104600,284572550,19070,19060,19070,19060,187
|
|
20231201,104500,281006510,19060,19050,19060,19050,77
|
|
20231201,104400,279538920,19050,19060,19060,19050,18
|
|
20231201,104300,279196010,19060,19060,19070,19060,21
|
|
20231201,104200,278795640,19060,19060,19060,19060,6
|
|
20231201,104100,278681280,19050,19050,19050,19050,3
|
|
20231201,104000,278624130,19070,19040,19070,19040,301
|
|
20231201,103900,272889930,19030,19030,19030,19030,1
|
|
20231201,103800,272870900,19030,19050,19080,19030,603
|
|
20231201,103700,261375300,19040,19020,19040,19020,266
|
|
20231201,103600,256312190,19020,19020,19030,19020,11
|
|
20231201,103500,256102930,19030,19000,19030,19000,467
|
|
20231201,103400,247217890,19000,19020,19020,19000,102
|
|
20231201,103300,245277870,19020,18990,19020,18990,6
|
|
20231201,103200,245163870,18990,18970,19000,18970,242
|
|
20231201,103100,240569790,18970,18970,18970,18970,2
|
|
20231201,103000,240531850,18970,18970,18970,18970,12
|
|
20231201,102900,240304210,18970,18960,18970,18960,91
|
|
20231201,102800,238578140,18950,18950,18970,18950,317
|
|
20231201,102700,232567100,18950,18950,18950,18950,17
|
|
20231201,102600,232244950,18950,18950,18950,18950,9
|
|
20231201,102500,232074400,18950,18950,18950,18950,40
|
|
20231201,102400,231316400,18950,18950,18950,18950,10
|
|
20231201,102300,231126900,18950,18950,18960,18950,214
|
|
20231201,102200,227070030,18950,18960,18960,18950,25
|
|
20231201,102100,226596080,18960,18960,18960,18960,71
|
|
20231201,102000,225249920,18960,18960,18960,18960,23
|
|
20231201,101900,224813840,18960,18960,18960,18960,34
|
|
20231201,101800,224169200,18960,18960,18960,18960,56
|
|
20231201,101700,223107440,18960,18960,18960,18960,8
|
|
20231201,101600,222955760,18960,18960,18960,18960,4
|
|
20231201,101500,222879920,18960,18960,18960,18960,6
|
|
20231201,101400,222766160,18980,18980,18980,18980,8
|
|
20231201,101300,222614320,18980,18980,18980,18980,10
|
|
20231201,101200,222424520,18980,18980,18980,18980,18
|
|
20231201,101100,222082880,18990,18990,18990,18980,15
|
|
20231201,101000,221798040,19000,19010,19010,19000,27
|
|
20231201,100900,221284790,19010,19020,19020,19010,91
|
|
20231201,100800,219554870,19010,19010,19010,19010,8
|
|
20231201,100700,219402790,19010,19010,19010,19010,9
|
|
20231201,100600,219231700,19010,19010,19010,19010,3
|
|
20231201,100500,219174670,19020,19010,19020,19010,136
|
|
20231201,100400,216588260,19010,19010,19020,19010,10
|
|
20231201,100300,216398150,19010,19020,19020,19010,236
|
|
20231201,100200,211909480,19010,18980,19010,18970,762
|
|
20231201,100100,197434310,18970,18960,18980,18960,18
|
|
20231201,100000,197092920,18960,18950,18970,18950,54
|
|
20231201,095900,196068670,18950,18950,18960,18950,98
|
|
20231201,095800,194210620,18950,18950,18950,18950,23
|
|
20231201,095700,193774770,18950,18950,18950,18920,29
|
|
20231201,095600,193225250,18930,18910,18940,18910,319
|
|
20231201,095500,187189060,18910,18910,18910,18910,10
|
|
20231201,095400,186999960,18910,18910,18910,18910,3
|
|
20231201,095300,186943230,18920,18920,18920,18910,46
|
|
20231201,095200,186073260,18920,18930,18930,18920,64
|
|
20231201,095100,184862370,18920,18920,18920,18920,2
|
|
20231201,095000,184824530,18920,18920,18920,18920,15
|
|
20231201,094900,184540730,18930,18920,18930,18920,6
|
|
20231201,094800,184427160,18920,18920,18920,18920,14
|
|
20231201,094700,184162280,18930,18930,18930,18920,5
|
|
20231201,094600,184067640,18930,18920,18930,18920,162
|
|
20231201,094500,181001230,18920,18930,18930,18920,43
|
|
20231201,094400,180187660,18920,18920,18920,18920,1
|
|
20231201,094300,180168740,18920,18930,18930,18920,3
|
|
20231201,094200,180111960,18920,18920,18920,18920,2
|
|
20231201,094100,180074120,18920,18930,18930,18920,3
|
|
20231201,094000,180017350,18920,18920,18940,18920,303
|
|
20231201,093900,174280310,18920,18920,18920,18920,3
|
|
20231201,093800,174223550,18920,18930,18930,18920,96
|
|
20231201,093700,172406280,18930,18920,18930,18920,21
|
|
20231201,093600,172008940,18930,18920,18930,18920,8
|
|
20231201,093500,171857510,18930,18920,18930,18920,212
|
|
20231201,093400,167846430,18940,18940,18940,18940,7
|
|
20231201,093300,167713850,18920,18910,18920,18910,190
|
|
20231201,093200,164119680,18910,18850,18920,18850,3561
|
|
20231201,093100,96825570,18830,18830,18850,18830,132
|
|
20231201,093000,94338790,18840,18830,18840,18830,51
|
|
20231201,092900,93378080,18830,18850,18850,18830,596
|
|
20231201,092800,82150720,18860,18850,18860,18850,525
|
|
20231201,092700,72254390,18860,18860,18860,18860,103
|
|
20231201,092600,70311810,18870,18880,18880,18870,91
|
|
20231201,092500,68594360,18880,18880,18880,18880,18
|
|
20231201,092400,68254520,18880,18910,18910,18880,955
|
|
20231201,092300,50207630,18910,18910,18910,18900,75
|
|
20231201,092200,48789550,18910,18910,18910,18910,5
|
|
20231201,092100,48695000,18900,18900,18900,18900,22
|
|
20231201,092000,48279200,18900,18910,18910,18900,314
|
|
20231201,091900,42341900,18910,18920,18920,18910,18
|
|
20231201,091800,42001360,18920,18910,18920,18910,20
|
|
20231201,091700,41623120,18920,18920,18920,18920,33
|
|
20231201,091600,40998760,18920,18950,18950,18920,35
|
|
20231201,091500,40336500,18950,18900,18950,18900,352
|
|
20231201,091400,33678390,18910,18910,18910,18910,2
|
|
20231201,091300,33640570,18910,18910,18910,18910,70
|
|
20231201,091200,32316870,18910,18910,18910,18910,99
|
|
20231201,091100,30444780,18910,18910,18910,18910,137
|
|
20231201,091000,27854110,18910,18910,18910,18910,118
|
|
20231201,090900,25622730,18900,18910,18910,18900,49
|
|
20231201,090800,24696280,18910,18910,18910,18910,12
|
|
20231201,090700,24469360,18910,18910,18910,18900,52
|
|
20231201,090600,23486190,18910,18900,18910,18900,168
|
|
20231201,090500,20309580,18920,18920,18920,18900,179
|
|
20231201,090400,16924080,18930,18940,18940,18930,111
|
|
20231201,090300,14821790,18940,18970,18970,18940,73
|
|
20231201,090200,13438510,18950,19000,19000,18950,122
|
|
20231201,090100,11124040,19000,18950,19000,18950,191
|
|
20231201,090000,7500610,18940,19000,19000,18930,395
|