694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203100,208076070,6250,6250,6250,6250,2178
|
|
20231201,203000,208076070,6250,6250,6250,6250,0
|
|
20231201,202900,208076070,6250,6250,6250,6250,0
|
|
20231201,202800,208076070,6250,6250,6250,6250,0
|
|
20231201,202700,208076070,6250,6250,6250,6250,0
|
|
20231201,202600,208076070,6250,6250,6250,6250,0
|
|
20231201,202500,208076070,6250,6250,6250,6250,0
|
|
20231201,202400,208076070,6250,6250,6250,6250,0
|
|
20231201,202300,208076070,6250,6250,6250,6250,0
|
|
20231201,202200,208076070,6250,6250,6250,6250,0
|
|
20231201,202100,208076070,6250,6250,6250,6250,0
|
|
20231201,202000,208076070,6250,6250,6250,6250,0
|
|
20231201,201900,208076070,6250,6250,6250,6250,0
|
|
20231201,201800,208076070,6250,6250,6250,6250,0
|
|
20231201,201700,208076070,6250,6250,6250,6250,0
|
|
20231201,201600,208076070,6250,6250,6250,6250,0
|
|
20231201,201500,208076070,6250,6250,6250,6250,0
|
|
20231201,201400,208076070,6250,6250,6250,6250,0
|
|
20231201,201300,208076070,6250,6250,6250,6250,0
|
|
20231201,201200,208076070,6250,6250,6250,6250,0
|
|
20231201,201100,208076070,6250,6250,6250,6250,0
|
|
20231201,201000,208076070,6250,6250,6250,6250,0
|
|
20231201,200900,208076070,6250,6250,6250,6250,0
|
|
20231201,200800,208076070,6250,6250,6250,6250,0
|
|
20231201,200700,208076070,6250,6250,6250,6250,0
|
|
20231201,200600,208076070,6250,6250,6250,6250,0
|
|
20231201,200500,208076070,6250,6250,6250,6250,0
|
|
20231201,200400,208076070,6250,6250,6250,6250,0
|
|
20231201,200300,208076070,6250,6250,6250,6250,0
|
|
20231201,200200,208076070,6250,6250,6250,6250,0
|
|
20231201,200100,208076070,6250,6250,6250,6250,2178
|
|
20231201,200000,208076070,6250,6250,6250,6250,0
|
|
20231201,195900,208076070,6250,6250,6250,6250,0
|
|
20231201,195800,208076070,6250,6250,6250,6250,0
|
|
20231201,195700,208076070,6250,6250,6250,6250,0
|
|
20231201,195600,208076070,6250,6250,6250,6250,0
|
|
20231201,195500,208076070,6250,6250,6250,6250,0
|
|
20231201,195400,208076070,6250,6250,6250,6250,0
|
|
20231201,195300,208076070,6250,6250,6250,6250,0
|
|
20231201,195200,208076070,6250,6250,6250,6250,0
|
|
20231201,195100,208076070,6250,6250,6250,6250,0
|
|
20231201,195000,208076070,6250,6250,6250,6250,0
|
|
20231201,194900,208076070,6250,6250,6250,6250,0
|
|
20231201,194800,208076070,6250,6250,6250,6250,0
|
|
20231201,194700,208076070,6250,6250,6250,6250,0
|
|
20231201,194600,208076070,6250,6250,6250,6250,0
|
|
20231201,194500,208076070,6250,6250,6250,6250,0
|
|
20231201,194400,208076070,6250,6250,6250,6250,0
|
|
20231201,194300,208076070,6250,6250,6250,6250,0
|
|
20231201,194200,208076070,6250,6250,6250,6250,0
|
|
20231201,194100,208076070,6250,6250,6250,6250,0
|
|
20231201,194000,208076070,6250,6250,6250,6250,0
|
|
20231201,193900,208076070,6250,6250,6250,6250,0
|
|
20231201,193800,208076070,6250,6250,6250,6250,0
|
|
20231201,193700,208076070,6250,6250,6250,6250,0
|
|
20231201,193600,208076070,6250,6250,6250,6250,0
|
|
20231201,193500,208076070,6250,6250,6250,6250,0
|
|
20231201,193400,208076070,6250,6250,6250,6250,0
|
|
20231201,193300,208076070,6250,6250,6250,6250,0
|
|
20231201,193200,208076070,6250,6250,6250,6250,0
|
|
20231201,193100,208076070,6250,6250,6250,6250,2178
|
|
20231201,193000,208076070,6250,6250,6250,6250,0
|
|
20231201,192900,208076070,6250,6250,6250,6250,0
|
|
20231201,192800,208076070,6250,6250,6250,6250,0
|
|
20231201,192700,208076070,6250,6250,6250,6250,0
|
|
20231201,192600,208076070,6250,6250,6250,6250,0
|
|
20231201,192500,208076070,6250,6250,6250,6250,0
|
|
20231201,192400,208076070,6250,6250,6250,6250,0
|
|
20231201,192300,208076070,6250,6250,6250,6250,0
|
|
20231201,192200,208076070,6250,6250,6250,6250,0
|
|
20231201,192100,208076070,6250,6250,6250,6250,0
|
|
20231201,192000,208076070,6250,6250,6250,6250,0
|
|
20231201,191900,208076070,6250,6250,6250,6250,0
|
|
20231201,191800,208076070,6250,6250,6250,6250,0
|
|
20231201,191700,208076070,6250,6250,6250,6250,0
|
|
20231201,191600,208076070,6250,6250,6250,6250,0
|
|
20231201,191500,208076070,6250,6250,6250,6250,0
|
|
20231201,191400,208076070,6250,6250,6250,6250,0
|
|
20231201,191300,208076070,6250,6250,6250,6250,0
|
|
20231201,191200,208076070,6250,6250,6250,6250,0
|
|
20231201,191100,208076070,6250,6250,6250,6250,0
|
|
20231201,191000,208076070,6250,6250,6250,6250,0
|
|
20231201,190900,208076070,6250,6250,6250,6250,0
|
|
20231201,190800,208076070,6250,6250,6250,6250,0
|
|
20231201,190700,208076070,6250,6250,6250,6250,0
|
|
20231201,190600,208076070,6250,6250,6250,6250,0
|
|
20231201,190500,208076070,6250,6250,6250,6250,0
|
|
20231201,190400,208076070,6250,6250,6250,6250,0
|
|
20231201,190300,208076070,6250,6250,6250,6250,0
|
|
20231201,190200,208076070,6250,6250,6250,6250,0
|
|
20231201,190100,208076070,6250,6250,6250,6250,2178
|
|
20231201,190000,208076070,6250,6250,6250,6250,0
|
|
20231201,185900,208076070,6250,6250,6250,6250,0
|
|
20231201,185800,208076070,6250,6250,6250,6250,0
|
|
20231201,185700,208076070,6250,6250,6250,6250,0
|
|
20231201,185600,208076070,6250,6250,6250,6250,0
|
|
20231201,185500,208076070,6250,6250,6250,6250,0
|
|
20231201,185400,208076070,6250,6250,6250,6250,0
|
|
20231201,185300,208076070,6250,6250,6250,6250,0
|
|
20231201,185200,208076070,6250,6250,6250,6250,0
|
|
20231201,185100,208076070,6250,6250,6250,6250,0
|
|
20231201,185000,208076070,6250,6250,6250,6250,0
|
|
20231201,184900,208076070,6250,6250,6250,6250,0
|
|
20231201,184800,208076070,6250,6250,6250,6250,0
|
|
20231201,184700,208076070,6250,6250,6250,6250,0
|
|
20231201,184600,208076070,6250,6250,6250,6250,0
|
|
20231201,184500,208076070,6250,6250,6250,6250,0
|
|
20231201,184400,208076070,6250,6250,6250,6250,0
|
|
20231201,184300,208076070,6250,6250,6250,6250,0
|
|
20231201,184200,208076070,6250,6250,6250,6250,0
|
|
20231201,184100,208076070,6250,6250,6250,6250,0
|
|
20231201,184000,208076070,6250,6250,6250,6250,0
|
|
20231201,183900,208076070,6250,6250,6250,6250,0
|
|
20231201,183800,208076070,6250,6250,6250,6250,0
|
|
20231201,183700,208076070,6250,6250,6250,6250,0
|
|
20231201,183600,208076070,6250,6250,6250,6250,0
|
|
20231201,183500,208076070,6250,6250,6250,6250,0
|
|
20231201,183400,208076070,6250,6250,6250,6250,0
|
|
20231201,183300,208076070,6250,6250,6250,6250,0
|
|
20231201,183200,208076070,6250,6250,6250,6250,0
|
|
20231201,183100,208076070,6250,6250,6250,6250,2178
|
|
20231201,183000,208076070,6250,6250,6250,6250,0
|
|
20231201,182900,208076070,6250,6250,6250,6250,0
|
|
20231201,182800,208076070,6250,6250,6250,6250,0
|
|
20231201,182700,208076070,6250,6250,6250,6250,0
|
|
20231201,182600,208076070,6250,6250,6250,6250,0
|
|
20231201,182500,208076070,6250,6250,6250,6250,0
|
|
20231201,182400,208076070,6250,6250,6250,6250,0
|
|
20231201,182300,208076070,6250,6250,6250,6250,0
|
|
20231201,182200,208076070,6250,6250,6250,6250,0
|
|
20231201,182100,208076070,6250,6250,6250,6250,0
|
|
20231201,182000,208076070,6250,6250,6250,6250,0
|
|
20231201,181900,208076070,6250,6250,6250,6250,0
|
|
20231201,181800,208076070,6250,6250,6250,6250,0
|
|
20231201,181700,208076070,6250,6250,6250,6250,0
|
|
20231201,181600,208076070,6250,6250,6250,6250,0
|
|
20231201,181500,208076070,6250,6250,6250,6250,0
|
|
20231201,181400,208076070,6250,6250,6250,6250,0
|
|
20231201,181300,208076070,6250,6250,6250,6250,0
|
|
20231201,181200,208076070,6250,6250,6250,6250,0
|
|
20231201,181100,208076070,6250,6250,6250,6250,0
|
|
20231201,181000,208076070,6250,6250,6250,6250,0
|
|
20231201,180900,208076070,6250,6250,6250,6250,0
|
|
20231201,180800,208076070,6250,6250,6250,6250,0
|
|
20231201,180700,208076070,6250,6250,6250,6250,0
|
|
20231201,180600,208076070,6250,6250,6250,6250,0
|
|
20231201,180500,208076070,6250,6250,6250,6250,0
|
|
20231201,180400,208076070,6250,6250,6250,6250,0
|
|
20231201,180300,208076070,6250,6250,6250,6250,0
|
|
20231201,180200,208076070,6250,6250,6250,6250,0
|
|
20231201,180100,208076070,6250,6250,6250,6250,2178
|
|
20231201,180000,208076070,6250,6250,6250,6250,0
|
|
20231201,175900,208076070,6250,6250,6250,6250,0
|
|
20231201,175800,208076070,6250,6250,6250,6250,0
|
|
20231201,175700,208076070,6250,6250,6250,6250,0
|
|
20231201,175600,208076070,6250,6250,6250,6250,0
|
|
20231201,175500,208076070,6250,6250,6250,6250,0
|
|
20231201,175400,208076070,6250,6250,6250,6250,0
|
|
20231201,175300,208076070,6250,6250,6250,6250,0
|
|
20231201,175200,208076070,6250,6250,6250,6250,0
|
|
20231201,175100,208076070,6250,6250,6250,6250,0
|
|
20231201,175000,208076070,6250,6250,6250,6250,0
|
|
20231201,174900,208076070,6250,6250,6250,6250,0
|
|
20231201,174800,208076070,6250,6250,6250,6250,0
|
|
20231201,174700,208076070,6250,6250,6250,6250,0
|
|
20231201,174600,208076070,6250,6250,6250,6250,0
|
|
20231201,174500,208076070,6250,6250,6250,6250,0
|
|
20231201,174400,208076070,6250,6250,6250,6250,0
|
|
20231201,174300,208076070,6250,6250,6250,6250,0
|
|
20231201,174200,208076070,6250,6250,6250,6250,0
|
|
20231201,174100,208076070,6250,6250,6250,6250,0
|
|
20231201,174000,208076070,6250,6250,6250,6250,0
|
|
20231201,173900,208076070,6250,6250,6250,6250,0
|
|
20231201,173800,208076070,6250,6250,6250,6250,0
|
|
20231201,173700,208076070,6250,6250,6250,6250,0
|
|
20231201,173600,208076070,6250,6250,6250,6250,0
|
|
20231201,173500,208076070,6250,6250,6250,6250,0
|
|
20231201,173400,208076070,6250,6250,6250,6250,0
|
|
20231201,173300,208076070,6250,6250,6250,6250,0
|
|
20231201,173200,208076070,6250,6250,6250,6250,0
|
|
20231201,173100,208076070,6250,6250,6250,6250,2178
|
|
20231201,173000,208076070,6250,6250,6250,6250,0
|
|
20231201,172900,208076070,6250,6250,6250,6250,0
|
|
20231201,172800,208076070,6250,6250,6250,6250,0
|
|
20231201,172700,208076070,6250,6250,6250,6250,0
|
|
20231201,172600,208076070,6250,6250,6250,6250,0
|
|
20231201,172500,208076070,6250,6250,6250,6250,0
|
|
20231201,172400,208076070,6250,6250,6250,6250,0
|
|
20231201,172300,208076070,6250,6250,6250,6250,0
|
|
20231201,172200,208076070,6250,6250,6250,6250,0
|
|
20231201,172100,208076070,6250,6250,6250,6250,0
|
|
20231201,172000,208076070,6250,6250,6250,6250,0
|
|
20231201,171900,208076070,6250,6250,6250,6250,0
|
|
20231201,171800,208076070,6250,6250,6250,6250,0
|
|
20231201,171700,208076070,6250,6250,6250,6250,0
|
|
20231201,171600,208076070,6250,6250,6250,6250,0
|
|
20231201,171500,208076070,6250,6250,6250,6250,0
|
|
20231201,171400,208076070,6250,6250,6250,6250,0
|
|
20231201,171300,208076070,6250,6250,6250,6250,0
|
|
20231201,171200,208076070,6250,6250,6250,6250,0
|
|
20231201,171100,208076070,6250,6250,6250,6250,0
|
|
20231201,171000,208076070,6250,6250,6250,6250,0
|
|
20231201,170900,208076070,6250,6250,6250,6250,0
|
|
20231201,170800,208076070,6250,6250,6250,6250,0
|
|
20231201,170700,208076070,6250,6250,6250,6250,0
|
|
20231201,170600,208076070,6250,6250,6250,6250,0
|
|
20231201,170500,208076070,6250,6250,6250,6250,0
|
|
20231201,170400,208076070,6250,6250,6250,6250,0
|
|
20231201,170300,208076070,6250,6250,6250,6250,0
|
|
20231201,170200,208076070,6250,6250,6250,6250,0
|
|
20231201,170100,208076070,6250,6250,6250,6250,2178
|
|
20231201,170000,208076070,6250,6250,6250,6250,0
|
|
20231201,165900,208076070,6250,6250,6250,6250,0
|
|
20231201,165800,208076070,6250,6250,6250,6250,0
|
|
20231201,165700,208076070,6250,6250,6250,6250,0
|
|
20231201,165600,208076070,6250,6250,6250,6250,0
|
|
20231201,165500,208076070,6250,6250,6250,6250,0
|
|
20231201,165400,208076070,6250,6250,6250,6250,0
|
|
20231201,165300,208076070,6250,6250,6250,6250,0
|
|
20231201,165200,208076070,6250,6250,6250,6250,0
|
|
20231201,165100,208076070,6250,6250,6250,6250,0
|
|
20231201,165000,208076070,6250,6250,6250,6250,0
|
|
20231201,164900,208076070,6250,6250,6250,6250,0
|
|
20231201,164800,208076070,6250,6250,6250,6250,0
|
|
20231201,164700,208076070,6250,6250,6250,6250,0
|
|
20231201,164600,208076070,6250,6250,6250,6250,0
|
|
20231201,164500,208076070,6250,6250,6250,6250,0
|
|
20231201,164400,208076070,6250,6250,6250,6250,0
|
|
20231201,164300,208076070,6250,6250,6250,6250,0
|
|
20231201,164200,208076070,6250,6250,6250,6250,0
|
|
20231201,164100,208076070,6250,6250,6250,6250,0
|
|
20231201,164000,208076070,6250,6250,6250,6250,0
|
|
20231201,163900,208076070,6250,6250,6250,6250,0
|
|
20231201,163800,208076070,6250,6250,6250,6250,0
|
|
20231201,163700,208076070,6250,6250,6250,6250,0
|
|
20231201,163600,208076070,6250,6250,6250,6250,0
|
|
20231201,163500,208076070,6250,6250,6250,6250,0
|
|
20231201,163400,208076070,6250,6250,6250,6250,0
|
|
20231201,163300,208076070,6250,6250,6250,6250,0
|
|
20231201,163200,208076070,6250,6250,6250,6250,0
|
|
20231201,163100,208076070,6250,6250,6250,6250,2178
|
|
20231201,163000,208076070,6250,6250,6250,6250,0
|
|
20231201,162900,208076070,6250,6250,6250,6250,0
|
|
20231201,162800,208076070,6250,6250,6250,6250,0
|
|
20231201,162700,208076070,6250,6250,6250,6250,0
|
|
20231201,162600,208076070,6250,6250,6250,6250,0
|
|
20231201,162500,208076070,6250,6250,6250,6250,0
|
|
20231201,162400,208076070,6250,6250,6250,6250,0
|
|
20231201,162300,208076070,6250,6250,6250,6250,0
|
|
20231201,162200,208076070,6250,6250,6250,6250,0
|
|
20231201,162100,208076070,6250,6250,6250,6250,0
|
|
20231201,162000,208076070,6250,6250,6250,6250,0
|
|
20231201,161900,208076070,6250,6250,6250,6250,0
|
|
20231201,161800,208076070,6250,6250,6250,6250,0
|
|
20231201,161700,208076070,6250,6250,6250,6250,0
|
|
20231201,161600,208076070,6250,6250,6250,6250,0
|
|
20231201,161500,208076070,6250,6250,6250,6250,0
|
|
20231201,161400,208076070,6250,6250,6250,6250,0
|
|
20231201,161300,208076070,6250,6250,6250,6250,0
|
|
20231201,161200,208076070,6250,6250,6250,6250,0
|
|
20231201,161100,208076070,6250,6250,6250,6250,0
|
|
20231201,161000,208076070,6250,6250,6250,6250,0
|
|
20231201,160900,208076070,6250,6250,6250,6250,0
|
|
20231201,160800,208076070,6250,6250,6250,6250,0
|
|
20231201,160700,208076070,6250,6250,6250,6250,0
|
|
20231201,160600,208076070,6250,6250,6250,6250,0
|
|
20231201,160500,208076070,6250,6250,6250,6250,0
|
|
20231201,160400,208076070,6250,6250,6250,6250,0
|
|
20231201,160300,208076070,6250,6250,6250,6250,0
|
|
20231201,160200,208076070,6250,6250,6250,6250,0
|
|
20231201,160100,208076070,6250,6250,6250,6250,2178
|
|
20231201,160000,208076070,6250,6250,6250,6250,0
|
|
20231201,155900,208076070,6250,6250,6250,6250,0
|
|
20231201,155800,208076070,6250,6250,6250,6250,0
|
|
20231201,155700,208076070,6250,6250,6250,6250,0
|
|
20231201,155600,208076070,6250,6250,6250,6250,0
|
|
20231201,155500,208076070,6250,6250,6250,6250,0
|
|
20231201,155400,208076070,6250,6250,6250,6250,0
|
|
20231201,155300,208076070,6250,6250,6250,6250,0
|
|
20231201,155200,208076070,6250,6250,6250,6250,0
|
|
20231201,155100,208076070,6250,6250,6250,6250,0
|
|
20231201,155000,208076070,6250,6250,6250,6250,0
|
|
20231201,154900,208076070,6250,6250,6250,6250,0
|
|
20231201,154800,208076070,6250,6250,6250,6250,0
|
|
20231201,154700,208076070,6250,6250,6250,6250,0
|
|
20231201,154600,208076070,6250,6250,6250,6250,0
|
|
20231201,154500,208076070,6250,6250,6250,6250,0
|
|
20231201,154400,208076070,6250,6250,6250,6250,0
|
|
20231201,154300,208076070,6250,6250,6250,6250,0
|
|
20231201,154200,208076070,6250,6250,6250,6250,0
|
|
20231201,154100,208076070,6250,6250,6250,6250,0
|
|
20231201,154000,208076070,6250,6250,6250,6250,0
|
|
20231201,153900,208076070,6250,6250,6250,6250,0
|
|
20231201,153800,208076070,6250,6250,6250,6250,0
|
|
20231201,153700,208076070,6250,6250,6250,6250,0
|
|
20231201,153600,208076070,6250,6250,6250,6250,0
|
|
20231201,153500,208076070,6250,6250,6250,6250,0
|
|
20231201,153400,208076070,6250,6250,6250,6250,0
|
|
20231201,153300,208076070,6250,6250,6250,6250,0
|
|
20231201,153200,208076070,6250,6250,6250,6250,0
|
|
20231201,153100,208076070,6250,6250,6250,6250,2178
|
|
20231201,153000,208076070,6250,6250,6250,6250,2178
|
|
20231201,152900,194463570,6250,6250,6250,6250,0
|
|
20231201,152800,194463570,6250,6250,6250,6250,0
|
|
20231201,152700,194463570,6250,6250,6250,6250,0
|
|
20231201,152600,194463570,6250,6250,6250,6250,0
|
|
20231201,152500,194463570,6250,6250,6250,6250,0
|
|
20231201,152400,194463570,6250,6250,6250,6250,0
|
|
20231201,152300,194463570,6250,6250,6250,6250,0
|
|
20231201,152200,194463570,6250,6250,6250,6250,0
|
|
20231201,152100,194463570,6250,6250,6250,6250,0
|
|
20231201,152000,194463570,6250,6250,6250,6250,0
|
|
20231201,151900,194463570,6250,6250,6250,6220,51
|
|
20231201,151800,194145720,6250,6220,6250,6220,46
|
|
20231201,151700,193859570,6250,6250,6250,6250,0
|
|
20231201,151600,193859570,6250,6250,6250,6250,0
|
|
20231201,151500,193859570,6250,6250,6250,6250,16
|
|
20231201,151400,193759570,6250,6230,6250,6230,51
|
|
20231201,151300,193441820,6250,6250,6250,6250,0
|
|
20231201,151200,193441820,6250,6250,6250,6250,0
|
|
20231201,151100,193441820,6250,6230,6250,6230,4
|
|
20231201,151000,193416880,6250,6250,6250,6250,0
|
|
20231201,150900,193416880,6250,6250,6250,6250,1
|
|
20231201,150800,193410630,6230,6230,6230,6230,100
|
|
20231201,150700,192787630,6230,6230,6230,6230,0
|
|
20231201,150600,192787630,6230,6250,6250,6230,3
|
|
20231201,150500,192768920,6220,6220,6220,6220,102
|
|
20231201,150400,192134480,6250,6250,6250,6250,14
|
|
20231201,150300,192046980,6250,6250,6250,6250,115
|
|
20231201,150200,191328230,6250,6250,6250,6250,0
|
|
20231201,150100,191328230,6250,6250,6250,6250,0
|
|
20231201,150000,191328230,6250,6250,6250,6250,0
|
|
20231201,145900,191328230,6250,6250,6250,6250,0
|
|
20231201,145800,191328230,6250,6250,6250,6250,0
|
|
20231201,145700,191328230,6250,6220,6250,6220,41
|
|
20231201,145600,191073180,6250,6250,6250,6250,0
|
|
20231201,145500,191073180,6250,6250,6250,6250,0
|
|
20231201,145400,191073180,6250,6250,6250,6250,0
|
|
20231201,145300,191073180,6250,6220,6250,6220,8
|
|
20231201,145200,191023390,6250,6250,6250,6250,0
|
|
20231201,145100,191023390,6250,6250,6250,6250,0
|
|
20231201,145000,191023390,6250,6250,6250,6250,0
|
|
20231201,144900,191023390,6250,6250,6250,6250,0
|
|
20231201,144800,191023390,6250,6250,6250,6250,0
|
|
20231201,144700,191023390,6250,6250,6250,6250,0
|
|
20231201,144600,191023390,6250,6250,6250,6250,0
|
|
20231201,144500,191023390,6250,6250,6250,6250,0
|
|
20231201,144400,191023390,6250,6250,6250,6250,0
|
|
20231201,144300,191023390,6250,6250,6250,6250,0
|
|
20231201,144200,191023390,6250,6250,6250,6250,0
|
|
20231201,144100,191023390,6250,6250,6250,6250,1
|
|
20231201,144000,191017140,6240,6240,6240,6240,0
|
|
20231201,143900,191017140,6240,6240,6240,6240,0
|
|
20231201,143800,191017140,6240,6240,6240,6240,30
|
|
20231201,143700,190829940,6270,6270,6270,6270,0
|
|
20231201,143600,190829940,6270,6270,6270,6270,0
|
|
20231201,143500,190829940,6270,6270,6270,6270,0
|
|
20231201,143400,190829940,6270,6270,6270,6270,0
|
|
20231201,143300,190829940,6270,6270,6270,6270,0
|
|
20231201,143200,190829940,6270,6270,6270,6270,0
|
|
20231201,143100,190829940,6270,6270,6270,6270,0
|
|
20231201,143000,190829940,6270,6250,6270,6250,16
|
|
20231201,142900,190729920,6270,6270,6270,6270,0
|
|
20231201,142800,190729920,6270,6270,6270,6270,0
|
|
20231201,142700,190729920,6270,6270,6270,6270,0
|
|
20231201,142600,190729920,6270,6260,6270,6260,6
|
|
20231201,142500,190692350,6270,6270,6270,6270,1
|
|
20231201,142400,190686080,6220,6260,6260,6220,253
|
|
20231201,142300,189111970,6270,6270,6270,6270,0
|
|
20231201,142200,189111970,6270,6270,6270,6270,0
|
|
20231201,142100,189111970,6270,6270,6270,6270,0
|
|
20231201,142000,189111970,6270,6270,6270,6270,0
|
|
20231201,141900,189111970,6270,6270,6270,6270,0
|
|
20231201,141800,189111970,6270,6270,6270,6270,0
|
|
20231201,141700,189111970,6270,6270,6270,6270,0
|
|
20231201,141600,189111970,6270,6270,6270,6270,290
|
|
20231201,141500,187293670,6270,6270,6270,6270,0
|
|
20231201,141400,187293670,6270,6270,6270,6270,0
|
|
20231201,141300,187293670,6270,6250,6270,6250,8
|
|
20231201,141200,187243650,6270,6260,6270,6250,21
|
|
20231201,141100,187112150,6250,6250,6250,6250,2
|
|
20231201,141000,187099650,6270,6270,6270,6270,0
|
|
20231201,140900,187099650,6270,6270,6270,6270,9
|
|
20231201,140800,187043220,6270,6270,6270,6270,0
|
|
20231201,140700,187043220,6270,6270,6270,6270,1
|
|
20231201,140600,187036950,6270,6270,6270,6270,0
|
|
20231201,140500,187036950,6270,6270,6270,6270,0
|
|
20231201,140400,187036950,6270,6270,6270,6270,0
|
|
20231201,140300,187036950,6270,6270,6270,6270,0
|
|
20231201,140200,187036950,6270,6270,6270,6270,86
|
|
20231201,140100,186497730,6270,6270,6270,6260,418
|
|
20231201,140000,183880680,6270,6270,6270,6270,67
|
|
20231201,135900,183460590,6270,6260,6270,6260,11
|
|
20231201,135800,183391720,6270,6270,6270,6270,0
|
|
20231201,135700,183391720,6270,6260,6270,6260,3
|
|
20231201,135600,183372930,6270,6260,6270,6260,3
|
|
20231201,135500,183354140,6260,6270,6270,6260,54
|
|
20231201,135400,183015570,6270,6270,6270,6270,0
|
|
20231201,135300,183015570,6270,6270,6270,6270,0
|
|
20231201,135200,183015570,6270,6270,6270,6270,0
|
|
20231201,135100,183015570,6270,6270,6270,6270,1
|
|
20231201,135000,183009300,6270,6270,6270,6270,1
|
|
20231201,134900,183003030,6230,6230,6230,6230,0
|
|
20231201,134800,183003030,6230,6230,6230,6230,8
|
|
20231201,134700,182953190,6280,6280,6280,6280,0
|
|
20231201,134600,182953190,6280,6280,6280,6280,0
|
|
20231201,134500,182953190,6280,6280,6280,6280,0
|
|
20231201,134400,182953190,6280,6280,6280,6280,0
|
|
20231201,134300,182953190,6280,6280,6280,6280,0
|
|
20231201,134200,182953190,6280,6280,6280,6280,0
|
|
20231201,134100,182953190,6280,6280,6280,6280,0
|
|
20231201,134000,182953190,6280,6280,6280,6280,0
|
|
20231201,133900,182953190,6280,6280,6280,6280,0
|
|
20231201,133800,182953190,6280,6280,6280,6280,0
|
|
20231201,133700,182953190,6280,6280,6280,6280,0
|
|
20231201,133600,182953190,6280,6280,6280,6280,1
|
|
20231201,133500,182946910,6250,6250,6260,6250,17
|
|
20231201,133400,182840510,6260,6260,6260,6260,2
|
|
20231201,133300,182827990,6270,6260,6270,6260,46
|
|
20231201,133200,182539830,6290,6290,6290,6290,0
|
|
20231201,133100,182539830,6290,6290,6290,6290,0
|
|
20231201,133000,182539830,6290,6290,6290,6290,0
|
|
20231201,132900,182539830,6290,6290,6290,6290,0
|
|
20231201,132800,182539830,6290,6240,6290,6240,463
|
|
20231201,132700,179646000,6250,6240,6250,6240,5
|
|
20231201,132600,179614790,6250,6240,6250,6240,37
|
|
20231201,132500,179383890,6250,6240,6250,6240,78
|
|
20231201,132400,178897160,6240,6240,6240,6240,1
|
|
20231201,132300,178890920,6200,6200,6200,6200,0
|
|
20231201,132200,178890920,6200,6200,6200,6200,0
|
|
20231201,132100,178890920,6200,6200,6200,6200,0
|
|
20231201,132000,178890920,6200,6200,6200,6200,0
|
|
20231201,131900,178890920,6200,6200,6200,6200,0
|
|
20231201,131800,178890920,6200,6200,6200,6200,0
|
|
20231201,131700,178890920,6200,6200,6200,6200,0
|
|
20231201,131600,178890920,6200,6200,6200,6200,0
|
|
20231201,131500,178890920,6200,6200,6200,6200,0
|
|
20231201,131400,178890920,6200,6200,6200,6200,0
|
|
20231201,131300,178890920,6200,6200,6200,6200,12
|
|
20231201,131200,178816520,6240,6240,6240,6240,0
|
|
20231201,131100,178816520,6240,6220,6240,6220,16
|
|
20231201,131000,178716920,6220,6220,6220,6220,100
|
|
20231201,130900,178094920,6220,6220,6220,6220,0
|
|
20231201,130800,178094920,6220,6220,6220,6220,0
|
|
20231201,130700,178094920,6220,6220,6220,6220,5
|
|
20231201,130600,178063820,6210,6210,6210,6210,0
|
|
20231201,130500,178063820,6210,6210,6210,6210,0
|
|
20231201,130400,178063820,6210,6210,6210,6210,0
|
|
20231201,130300,178063820,6210,6210,6210,6210,0
|
|
20231201,130200,178063820,6210,6210,6210,6210,0
|
|
20231201,130100,178063820,6210,6210,6210,6210,5
|
|
20231201,130000,178032770,6220,6220,6220,6220,1
|
|
20231201,125900,178026550,6220,6220,6220,6220,0
|
|
20231201,125800,178026550,6220,6220,6220,6220,0
|
|
20231201,125700,178026550,6220,6220,6220,6220,0
|
|
20231201,125600,178026550,6220,6220,6220,6220,0
|
|
20231201,125500,178026550,6220,6220,6220,6220,0
|
|
20231201,125400,178026550,6220,6220,6220,6220,10
|
|
20231201,125300,177964350,6220,6220,6220,6220,1
|
|
20231201,125200,177958130,6180,6210,6210,6180,1000
|
|
20231201,125100,171766490,6210,6210,6210,6210,6
|
|
20231201,125000,171729230,6210,6210,6210,6210,0
|
|
20231201,124900,171729230,6210,6210,6210,6210,57
|
|
20231201,124800,171375260,6210,6210,6210,6210,0
|
|
20231201,124700,171375260,6210,6210,6210,6210,0
|
|
20231201,124600,171375260,6210,6230,6230,6210,500
|
|
20231201,124500,168265100,6240,6240,6240,6240,29
|
|
20231201,124400,168084140,6250,6240,6250,6240,377
|
|
20231201,124300,165731050,6240,6220,6240,6220,316
|
|
20231201,124200,163762580,6220,6220,6220,6220,0
|
|
20231201,124100,163762580,6220,6220,6220,6220,0
|
|
20231201,124000,163762580,6220,6220,6220,6220,2
|
|
20231201,123900,163750140,6210,6210,6210,6210,0
|
|
20231201,123800,163750140,6210,6210,6210,6210,0
|
|
20231201,123700,163750140,6210,6210,6210,6210,0
|
|
20231201,123600,163750140,6210,6210,6210,6210,0
|
|
20231201,123500,163750140,6210,6210,6210,6210,0
|
|
20231201,123400,163750140,6210,6210,6210,6210,0
|
|
20231201,123300,163750140,6210,6210,6210,6210,1
|
|
20231201,123200,163743930,6200,6200,6200,6200,0
|
|
20231201,123100,163743930,6200,6200,6200,6200,0
|
|
20231201,123000,163743930,6200,6200,6200,6200,0
|
|
20231201,122900,163743930,6200,6200,6200,6200,0
|
|
20231201,122800,163743930,6200,6200,6200,6200,15
|
|
20231201,122700,163650930,6200,6200,6200,6200,55
|
|
20231201,122600,163309930,6200,6200,6200,6200,14
|
|
20231201,122500,163223130,6200,6200,6200,6200,13
|
|
20231201,122400,163142530,6200,6200,6200,6200,14
|
|
20231201,122300,163055730,6200,6200,6200,6200,136
|
|
20231201,122200,162212530,6200,6200,6200,6200,0
|
|
20231201,122100,162212530,6200,6200,6200,6200,0
|
|
20231201,122000,162212530,6200,6200,6200,6200,0
|
|
20231201,121900,162212530,6200,6240,6240,6200,8
|
|
20231201,121800,162162890,6200,6220,6220,6200,1021
|
|
20231201,121700,155822720,6220,6220,6220,6220,2
|
|
20231201,121600,155810280,6220,6230,6230,6220,297
|
|
20231201,121500,153961900,6230,6230,6230,6230,0
|
|
20231201,121400,153961900,6230,6230,6230,6230,0
|
|
20231201,121300,153961900,6230,6230,6230,6230,2
|
|
20231201,121200,153949440,6230,6230,6230,6230,16
|
|
20231201,121100,153849760,6240,6240,6240,6240,0
|
|
20231201,121000,153849760,6240,6240,6240,6240,0
|
|
20231201,120900,153849760,6240,6240,6240,6240,0
|
|
20231201,120800,153849760,6240,6240,6240,6240,0
|
|
20231201,120700,153849760,6240,6240,6240,6240,103
|
|
20231201,120600,153207040,6240,6240,6240,6240,0
|
|
20231201,120500,153207040,6240,6240,6240,6240,0
|
|
20231201,120400,153207040,6240,6240,6240,6240,0
|
|
20231201,120300,153207040,6240,6240,6240,6240,0
|
|
20231201,120200,153207040,6240,6240,6240,6240,1
|
|
20231201,120100,153200800,6210,6210,6210,6210,0
|
|
20231201,120000,153200800,6210,6210,6210,6210,0
|
|
20231201,115900,153200800,6210,6210,6210,6210,56
|
|
20231201,115800,152853040,6210,6210,6210,6210,0
|
|
20231201,115700,152853040,6210,6230,6230,6210,444
|
|
20231201,115600,150092970,6240,6240,6240,6240,4
|
|
20231201,115500,150068010,6240,6240,6240,6240,16
|
|
20231201,115400,149968170,6240,6240,6240,6240,0
|
|
20231201,115300,149968170,6240,6250,6250,6240,75
|
|
20231201,115200,149499700,6240,6240,6240,6240,5
|
|
20231201,115100,149468500,6250,6250,6250,6250,0
|
|
20231201,115000,149468500,6250,6270,6270,6250,158
|
|
20231201,114900,148479880,6270,6270,6270,6270,0
|
|
20231201,114800,148479880,6270,6270,6270,6260,66
|
|
20231201,114700,148066110,6270,6280,6280,6270,106
|
|
20231201,114600,147400460,6290,6290,6290,6290,0
|
|
20231201,114500,147400460,6290,6290,6290,6290,0
|
|
20231201,114400,147400460,6290,6290,6290,6290,0
|
|
20231201,114300,147400460,6290,6290,6290,6290,10
|
|
20231201,114200,147337560,6280,6280,6280,6280,1
|
|
20231201,114100,147331280,6300,6300,6300,6300,50
|
|
20231201,114000,147016280,6300,6300,6300,6300,0
|
|
20231201,113900,147016280,6300,6300,6300,6300,0
|
|
20231201,113800,147016280,6300,6300,6300,6300,0
|
|
20231201,113700,147016280,6300,6300,6300,6300,0
|
|
20231201,113600,147016280,6300,6290,6300,6290,2
|
|
20231201,113500,147003690,6260,6260,6260,6260,0
|
|
20231201,113400,147003690,6260,6260,6260,6260,1
|
|
20231201,113300,146997430,6310,6310,6310,6310,0
|
|
20231201,113200,146997430,6310,6310,6310,6310,0
|
|
20231201,113100,146997430,6310,6300,6310,6300,2
|
|
20231201,113000,146984820,6310,6300,6310,6290,34
|
|
20231201,112900,146770620,6310,6310,6310,6310,0
|
|
20231201,112800,146770620,6310,6310,6310,6310,0
|
|
20231201,112700,146770620,6310,6310,6310,6310,0
|
|
20231201,112600,146770620,6310,6290,6310,6290,25
|
|
20231201,112500,146613300,6300,6300,6300,6300,0
|
|
20231201,112400,146613300,6300,6300,6300,6300,0
|
|
20231201,112300,146613300,6300,6300,6300,6300,0
|
|
20231201,112200,146613300,6300,6300,6300,6300,0
|
|
20231201,112100,146613300,6300,6300,6300,6300,0
|
|
20231201,112000,146613300,6300,6300,6300,6300,0
|
|
20231201,111900,146613300,6300,6300,6300,6300,0
|
|
20231201,111800,146613300,6300,6300,6300,6300,0
|
|
20231201,111700,146613300,6300,6300,6300,6300,0
|
|
20231201,111600,146613300,6300,6300,6300,6300,0
|
|
20231201,111500,146613300,6300,6300,6300,6300,0
|
|
20231201,111400,146613300,6300,6300,6300,6300,0
|
|
20231201,111300,146613300,6300,6290,6300,6280,304
|
|
20231201,111200,144698550,6250,6250,6250,6250,0
|
|
20231201,111100,144698550,6250,6250,6250,6250,78
|
|
20231201,111000,144211050,6300,6300,6300,6300,0
|
|
20231201,110900,144211050,6300,6280,6300,6280,38
|
|
20231201,110800,143971780,6300,6290,6300,6290,259
|
|
20231201,110700,142340160,6300,6300,6300,6300,0
|
|
20231201,110600,142340160,6300,6300,6300,6300,0
|
|
20231201,110500,142340160,6300,6290,6300,6280,306
|
|
20231201,110400,140415460,6280,6280,6280,6280,0
|
|
20231201,110300,140415460,6280,6290,6290,6280,21
|
|
20231201,110200,140283380,6290,6290,6290,6290,0
|
|
20231201,110100,140283380,6290,6290,6290,6290,0
|
|
20231201,110000,140283380,6290,6290,6290,6290,0
|
|
20231201,105900,140283380,6290,6210,6290,6200,813
|
|
20231201,105800,135229720,6230,6230,6230,6230,0
|
|
20231201,105700,135229720,6230,6200,6230,6200,56
|
|
20231201,105600,134882490,6200,6200,6200,6200,69
|
|
20231201,105500,134454690,6170,6200,6200,6170,2853
|
|
20231201,105400,116835590,6230,6230,6230,6230,89
|
|
20231201,105300,116281120,6240,6240,6240,6240,1
|
|
20231201,105200,116274880,6240,6240,6240,6240,3
|
|
20231201,105100,116256160,6250,6250,6250,6250,1
|
|
20231201,105000,116249910,6240,6240,6240,6240,0
|
|
20231201,104900,116249910,6240,6240,6240,6240,12
|
|
20231201,104800,116175030,6200,6210,6210,6200,76
|
|
20231201,104700,115703760,6240,6250,6250,6240,101
|
|
20231201,104600,115073510,6250,6250,6250,6250,100
|
|
20231201,104500,114448510,6250,6160,6250,6160,10
|
|
20231201,104400,114386460,6290,6280,6290,6100,4074
|
|
20231201,104300,89193540,6300,6300,6300,6300,31
|
|
20231201,104200,88998240,6300,6300,6300,6300,0
|
|
20231201,104100,88998240,6300,6300,6300,6300,1
|
|
20231201,104000,88991940,6300,6300,6300,6300,0
|
|
20231201,103900,88991940,6300,6300,6300,6300,1
|
|
20231201,103800,88985640,6300,6300,6300,6300,0
|
|
20231201,103700,88985640,6300,6300,6300,6300,1
|
|
20231201,103600,88979340,6300,6300,6300,6300,15
|
|
20231201,103500,88884840,6300,6300,6300,6300,1
|
|
20231201,103400,88878540,6300,6290,6300,6290,6
|
|
20231201,103300,88840790,6290,6290,6290,6290,4
|
|
20231201,103200,88815630,6290,6290,6290,6290,0
|
|
20231201,103100,88815630,6290,6310,6310,6290,16
|
|
20231201,103000,88714970,6310,6310,6310,6310,0
|
|
20231201,102900,88714970,6310,6310,6310,6310,1
|
|
20231201,102800,88708660,6270,6300,6310,6270,55
|
|
20231201,102700,88361990,6310,6300,6310,6300,2
|
|
20231201,102600,88349380,6320,6320,6320,6270,21
|
|
20231201,102500,88217570,6320,6330,6330,6320,27
|
|
20231201,102400,88046670,6330,6330,6330,6330,0
|
|
20231201,102300,88046670,6330,6330,6330,6330,1
|
|
20231201,102200,88040340,6340,6340,6340,6340,100
|
|
20231201,102100,87406340,6340,6340,6340,6340,1
|
|
20231201,102000,87400000,6340,6330,6340,6330,17
|
|
20231201,101900,87292380,6320,6320,6320,6320,1
|
|
20231201,101800,87286060,6330,6330,6330,6330,0
|
|
20231201,101700,87286060,6330,6330,6330,6330,51
|
|
20231201,101600,86963230,6340,6340,6340,6340,0
|
|
20231201,101500,86963230,6340,6330,6340,6320,19
|
|
20231201,101400,86842840,6330,6330,6330,6330,0
|
|
20231201,101300,86842840,6330,6330,6330,6330,11
|
|
20231201,101200,86773210,6330,6330,6330,6330,0
|
|
20231201,101100,86773210,6330,6330,6330,6330,1
|
|
20231201,101000,86766880,6270,6340,6340,6270,814
|
|
20231201,100900,81659240,6340,6340,6340,6340,1
|
|
20231201,100800,81652900,6340,6340,6340,6340,0
|
|
20231201,100700,81652900,6340,6330,6340,6330,6
|
|
20231201,100600,81614910,6330,6330,6330,6330,3
|
|
20231201,100500,81595920,6330,6330,6330,6330,1
|
|
20231201,100400,81589590,6340,6340,6340,6340,0
|
|
20231201,100300,81589590,6340,6340,6340,6340,1
|
|
20231201,100200,81583250,6340,6340,6340,6340,0
|
|
20231201,100100,81583250,6340,6340,6340,6340,1
|
|
20231201,100000,81576910,6340,6340,6340,6340,5
|
|
20231201,095900,81545210,6340,6340,6340,6340,1
|
|
20231201,095800,81538870,6340,6340,6340,6340,1
|
|
20231201,095700,81532530,6340,6330,6340,6330,5
|
|
20231201,095600,81500860,6340,6340,6340,6340,0
|
|
20231201,095500,81500860,6340,6320,6340,6320,104
|
|
20231201,095400,80842650,6340,6330,6340,6330,280
|
|
20231201,095300,79068070,6340,6300,6340,6300,81
|
|
20231201,095200,78557370,6300,6290,6300,6290,126
|
|
20231201,095100,77764760,6290,6290,6290,6290,1
|
|
20231201,095000,77758470,6290,6290,6290,6290,0
|
|
20231201,094900,77758470,6290,6290,6290,6290,328
|
|
20231201,094800,75695350,6280,6230,6280,6200,394
|
|
20231201,094700,73238500,6200,6300,6300,6200,2030
|
|
20231201,094600,60614870,6260,6300,6300,6240,2452
|
|
20231201,094500,45261750,6260,6350,6350,6260,806
|
|
20231201,094400,40200110,6300,6320,6320,6300,615
|
|
20231201,094300,36322670,6320,6360,6360,6310,892
|
|
20231201,094200,30688190,6340,6360,6360,6340,2
|
|
20231201,094100,30675490,6360,6330,6360,6330,563
|
|
20231201,094000,27111670,6330,6330,6330,6330,100
|
|
20231201,093900,26478670,6330,6330,6330,6330,101
|
|
20231201,093800,25839340,6330,6330,6330,6330,0
|
|
20231201,093700,25839340,6330,6330,6330,6330,1
|
|
20231201,093600,25833010,6330,6330,6330,6330,21
|
|
20231201,093500,25700080,6330,6330,6330,6330,73
|
|
20231201,093400,25237990,6330,6330,6330,6330,151
|
|
20231201,093300,24282160,6330,6330,6330,6330,102
|
|
20231201,093200,23636500,6330,6330,6330,6330,16
|
|
20231201,093100,23535220,6330,6330,6330,6330,1
|
|
20231201,093000,23528890,6330,6330,6330,6330,0
|
|
20231201,092900,23528890,6330,6330,6330,6330,21
|
|
20231201,092800,23395960,6330,6330,6330,6330,13
|
|
20231201,092700,23313670,6330,6390,6390,6300,1631
|
|
20231201,092600,12977110,6390,6420,6420,6390,1204
|
|
20231201,092500,5260580,6430,6430,6430,6430,0
|
|
20231201,092400,5260580,6430,6430,6430,6430,0
|
|
20231201,092300,5260580,6430,6430,6430,6430,39
|
|
20231201,092200,5009810,6430,6430,6430,6430,0
|
|
20231201,092100,5009810,6430,6430,6430,6430,3
|
|
20231201,092000,4990520,6440,6440,6440,6440,0
|
|
20231201,091900,4990520,6440,6440,6440,6440,0
|
|
20231201,091800,4990520,6440,6430,6440,6430,31
|
|
20231201,091700,4791180,6440,6440,6440,6440,81
|
|
20231201,091600,4269540,6450,6450,6450,6450,0
|
|
20231201,091500,4269540,6450,6450,6450,6450,30
|
|
20231201,091400,4076040,6470,6470,6470,6470,2
|
|
20231201,091300,4063100,6460,6490,6490,6460,13
|
|
20231201,091200,3979090,6460,6460,6460,6460,0
|
|
20231201,091100,3979090,6460,6460,6460,6460,51
|
|
20231201,091000,3649630,6470,6470,6470,6470,61
|
|
20231201,090900,3254960,6500,6500,6500,6500,0
|
|
20231201,090800,3254960,6500,6500,6500,6500,0
|
|
20231201,090700,3254960,6500,6500,6500,6500,4
|
|
20231201,090600,3228960,6510,6510,6510,6510,0
|
|
20231201,090500,3228960,6510,6510,6510,6510,0
|
|
20231201,090400,3228960,6510,6510,6510,6510,0
|
|
20231201,090300,3228960,6510,6510,6510,6510,0
|
|
20231201,090200,3228960,6510,6510,6510,6510,0
|
|
20231201,090100,3228960,6510,6510,6510,6510,0
|
|
20231201,090000,3228960,6510,6510,6510,6510,496
|