701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203800,778975520,8150,8150,8150,8150,6754
|
|
20231201,203700,778975520,8150,8150,8150,8150,0
|
|
20231201,203600,778975520,8150,8150,8150,8150,0
|
|
20231201,203500,778975520,8150,8150,8150,8150,0
|
|
20231201,203400,778975520,8150,8150,8150,8150,0
|
|
20231201,203300,778975520,8150,8150,8150,8150,0
|
|
20231201,203200,778975520,8150,8150,8150,8150,0
|
|
20231201,203100,778975520,8150,8150,8150,8150,0
|
|
20231201,203000,778975520,8150,8150,8150,8150,0
|
|
20231201,202900,778975520,8150,8150,8150,8150,0
|
|
20231201,202800,778975520,8150,8150,8150,8150,0
|
|
20231201,202700,778975520,8150,8150,8150,8150,0
|
|
20231201,202600,778975520,8150,8150,8150,8150,0
|
|
20231201,202500,778975520,8150,8150,8150,8150,0
|
|
20231201,202400,778975520,8150,8150,8150,8150,0
|
|
20231201,202300,778975520,8150,8150,8150,8150,0
|
|
20231201,202200,778975520,8150,8150,8150,8150,0
|
|
20231201,202100,778975520,8150,8150,8150,8150,0
|
|
20231201,202000,778975520,8150,8150,8150,8150,0
|
|
20231201,201900,778975520,8150,8150,8150,8150,0
|
|
20231201,201800,778975520,8150,8150,8150,8150,0
|
|
20231201,201700,778975520,8150,8150,8150,8150,0
|
|
20231201,201600,778975520,8150,8150,8150,8150,0
|
|
20231201,201500,778975520,8150,8150,8150,8150,0
|
|
20231201,201400,778975520,8150,8150,8150,8150,0
|
|
20231201,201300,778975520,8150,8150,8150,8150,0
|
|
20231201,201200,778975520,8150,8150,8150,8150,0
|
|
20231201,201100,778975520,8150,8150,8150,8150,0
|
|
20231201,201000,778975520,8150,8150,8150,8150,0
|
|
20231201,200900,778975520,8150,8150,8150,8150,0
|
|
20231201,200800,778975520,8150,8150,8150,8150,6754
|
|
20231201,200700,778975520,8150,8150,8150,8150,0
|
|
20231201,200600,778975520,8150,8150,8150,8150,0
|
|
20231201,200500,778975520,8150,8150,8150,8150,0
|
|
20231201,200400,778975520,8150,8150,8150,8150,0
|
|
20231201,200300,778975520,8150,8150,8150,8150,0
|
|
20231201,200200,778975520,8150,8150,8150,8150,0
|
|
20231201,200100,778975520,8150,8150,8150,8150,0
|
|
20231201,200000,778975520,8150,8150,8150,8150,0
|
|
20231201,195900,778975520,8150,8150,8150,8150,0
|
|
20231201,195800,778975520,8150,8150,8150,8150,0
|
|
20231201,195700,778975520,8150,8150,8150,8150,0
|
|
20231201,195600,778975520,8150,8150,8150,8150,0
|
|
20231201,195500,778975520,8150,8150,8150,8150,0
|
|
20231201,195400,778975520,8150,8150,8150,8150,0
|
|
20231201,195300,778975520,8150,8150,8150,8150,0
|
|
20231201,195200,778975520,8150,8150,8150,8150,0
|
|
20231201,195100,778975520,8150,8150,8150,8150,0
|
|
20231201,195000,778975520,8150,8150,8150,8150,0
|
|
20231201,194900,778975520,8150,8150,8150,8150,0
|
|
20231201,194800,778975520,8150,8150,8150,8150,0
|
|
20231201,194700,778975520,8150,8150,8150,8150,0
|
|
20231201,194600,778975520,8150,8150,8150,8150,0
|
|
20231201,194500,778975520,8150,8150,8150,8150,0
|
|
20231201,194400,778975520,8150,8150,8150,8150,0
|
|
20231201,194300,778975520,8150,8150,8150,8150,0
|
|
20231201,194200,778975520,8150,8150,8150,8150,0
|
|
20231201,194100,778975520,8150,8150,8150,8150,0
|
|
20231201,194000,778975520,8150,8150,8150,8150,0
|
|
20231201,193900,778975520,8150,8150,8150,8150,0
|
|
20231201,193800,778975520,8150,8150,8150,8150,6754
|
|
20231201,193700,778975520,8150,8150,8150,8150,0
|
|
20231201,193600,778975520,8150,8150,8150,8150,0
|
|
20231201,193500,778975520,8150,8150,8150,8150,0
|
|
20231201,193400,778975520,8150,8150,8150,8150,0
|
|
20231201,193300,778975520,8150,8150,8150,8150,0
|
|
20231201,193200,778975520,8150,8150,8150,8150,0
|
|
20231201,193100,778975520,8150,8150,8150,8150,0
|
|
20231201,193000,778975520,8150,8150,8150,8150,0
|
|
20231201,192900,778975520,8150,8150,8150,8150,0
|
|
20231201,192800,778975520,8150,8150,8150,8150,0
|
|
20231201,192700,778975520,8150,8150,8150,8150,0
|
|
20231201,192600,778975520,8150,8150,8150,8150,0
|
|
20231201,192500,778975520,8150,8150,8150,8150,0
|
|
20231201,192400,778975520,8150,8150,8150,8150,0
|
|
20231201,192300,778975520,8150,8150,8150,8150,0
|
|
20231201,192200,778975520,8150,8150,8150,8150,0
|
|
20231201,192100,778975520,8150,8150,8150,8150,0
|
|
20231201,192000,778975520,8150,8150,8150,8150,0
|
|
20231201,191900,778975520,8150,8150,8150,8150,0
|
|
20231201,191800,778975520,8150,8150,8150,8150,0
|
|
20231201,191700,778975520,8150,8150,8150,8150,0
|
|
20231201,191600,778975520,8150,8150,8150,8150,0
|
|
20231201,191500,778975520,8150,8150,8150,8150,0
|
|
20231201,191400,778975520,8150,8150,8150,8150,0
|
|
20231201,191300,778975520,8150,8150,8150,8150,0
|
|
20231201,191200,778975520,8150,8150,8150,8150,0
|
|
20231201,191100,778975520,8150,8150,8150,8150,0
|
|
20231201,191000,778975520,8150,8150,8150,8150,0
|
|
20231201,190900,778975520,8150,8150,8150,8150,0
|
|
20231201,190800,778975520,8150,8150,8150,8150,6754
|
|
20231201,190700,778975520,8150,8150,8150,8150,0
|
|
20231201,190600,778975520,8150,8150,8150,8150,0
|
|
20231201,190500,778975520,8150,8150,8150,8150,0
|
|
20231201,190400,778975520,8150,8150,8150,8150,0
|
|
20231201,190300,778975520,8150,8150,8150,8150,0
|
|
20231201,190200,778975520,8150,8150,8150,8150,0
|
|
20231201,190100,778975520,8150,8150,8150,8150,0
|
|
20231201,190000,778975520,8150,8150,8150,8150,0
|
|
20231201,185900,778975520,8150,8150,8150,8150,0
|
|
20231201,185800,778975520,8150,8150,8150,8150,0
|
|
20231201,185700,778975520,8150,8150,8150,8150,0
|
|
20231201,185600,778975520,8150,8150,8150,8150,0
|
|
20231201,185500,778975520,8150,8150,8150,8150,0
|
|
20231201,185400,778975520,8150,8150,8150,8150,0
|
|
20231201,185300,778975520,8150,8150,8150,8150,0
|
|
20231201,185200,778975520,8150,8150,8150,8150,0
|
|
20231201,185100,778975520,8150,8150,8150,8150,0
|
|
20231201,185000,778975520,8150,8150,8150,8150,0
|
|
20231201,184900,778975520,8150,8150,8150,8150,0
|
|
20231201,184800,778975520,8150,8150,8150,8150,0
|
|
20231201,184700,778975520,8150,8150,8150,8150,0
|
|
20231201,184600,778975520,8150,8150,8150,8150,0
|
|
20231201,184500,778975520,8150,8150,8150,8150,0
|
|
20231201,184400,778975520,8150,8150,8150,8150,0
|
|
20231201,184300,778975520,8150,8150,8150,8150,0
|
|
20231201,184200,778975520,8150,8150,8150,8150,0
|
|
20231201,184100,778975520,8150,8150,8150,8150,0
|
|
20231201,184000,778975520,8150,8150,8150,8150,0
|
|
20231201,183900,778975520,8150,8150,8150,8150,0
|
|
20231201,183800,778975520,8150,8150,8150,8150,6754
|
|
20231201,183700,778975520,8150,8150,8150,8150,0
|
|
20231201,183600,778975520,8150,8150,8150,8150,0
|
|
20231201,183500,778975520,8150,8150,8150,8150,0
|
|
20231201,183400,778975520,8150,8150,8150,8150,0
|
|
20231201,183300,778975520,8150,8150,8150,8150,0
|
|
20231201,183200,778975520,8150,8150,8150,8150,0
|
|
20231201,183100,778975520,8150,8150,8150,8150,0
|
|
20231201,183000,778975520,8150,8150,8150,8150,0
|
|
20231201,182900,778975520,8150,8150,8150,8150,0
|
|
20231201,182800,778975520,8150,8150,8150,8150,0
|
|
20231201,182700,778975520,8150,8150,8150,8150,0
|
|
20231201,182600,778975520,8150,8150,8150,8150,0
|
|
20231201,182500,778975520,8150,8150,8150,8150,0
|
|
20231201,182400,778975520,8150,8150,8150,8150,0
|
|
20231201,182300,778975520,8150,8150,8150,8150,0
|
|
20231201,182200,778975520,8150,8150,8150,8150,0
|
|
20231201,182100,778975520,8150,8150,8150,8150,0
|
|
20231201,182000,778975520,8150,8150,8150,8150,0
|
|
20231201,181900,778975520,8150,8150,8150,8150,0
|
|
20231201,181800,778975520,8150,8150,8150,8150,0
|
|
20231201,181700,778975520,8150,8150,8150,8150,0
|
|
20231201,181600,778975520,8150,8150,8150,8150,0
|
|
20231201,181500,778975520,8150,8150,8150,8150,0
|
|
20231201,181400,778975520,8150,8150,8150,8150,0
|
|
20231201,181300,778975520,8150,8150,8150,8150,0
|
|
20231201,181200,778975520,8150,8150,8150,8150,0
|
|
20231201,181100,778975520,8150,8150,8150,8150,0
|
|
20231201,181000,778975520,8150,8150,8150,8150,0
|
|
20231201,180900,778975520,8150,8150,8150,8150,0
|
|
20231201,180800,778975520,8150,8150,8150,8150,6754
|
|
20231201,180700,778975520,8150,8150,8150,8150,0
|
|
20231201,180600,778975520,8150,8150,8150,8150,0
|
|
20231201,180500,778975520,8150,8150,8150,8150,0
|
|
20231201,180400,778975520,8150,8150,8150,8150,0
|
|
20231201,180300,778975520,8150,8150,8150,8150,0
|
|
20231201,180200,778975520,8150,8150,8150,8150,0
|
|
20231201,180100,778975520,8150,8150,8150,8150,0
|
|
20231201,180000,778975520,8150,8150,8150,8150,0
|
|
20231201,175900,778975520,8150,8150,8150,8150,0
|
|
20231201,175800,778975520,8150,8150,8150,8150,0
|
|
20231201,175700,778975520,8150,8150,8150,8150,0
|
|
20231201,175600,778975520,8150,8150,8150,8150,0
|
|
20231201,175500,778975520,8150,8150,8150,8150,0
|
|
20231201,175400,778975520,8150,8150,8150,8150,0
|
|
20231201,175300,778975520,8150,8150,8150,8150,0
|
|
20231201,175200,778975520,8150,8150,8150,8150,0
|
|
20231201,175100,778975520,8150,8150,8150,8150,0
|
|
20231201,175000,778975520,8150,8150,8150,8150,0
|
|
20231201,174900,778975520,8150,8150,8150,8150,0
|
|
20231201,174800,778975520,8150,8150,8150,8150,0
|
|
20231201,174700,778975520,8150,8150,8150,8150,0
|
|
20231201,174600,778975520,8150,8150,8150,8150,0
|
|
20231201,174500,778975520,8150,8150,8150,8150,0
|
|
20231201,174400,778975520,8150,8150,8150,8150,0
|
|
20231201,174300,778975520,8150,8150,8150,8150,0
|
|
20231201,174200,778975520,8150,8150,8150,8150,0
|
|
20231201,174100,778975520,8150,8150,8150,8150,0
|
|
20231201,174000,778975520,8150,8150,8150,8150,0
|
|
20231201,173900,778975520,8150,8150,8150,8150,0
|
|
20231201,173800,778975520,8150,8150,8150,8150,6754
|
|
20231201,173700,778975520,8150,8150,8150,8150,0
|
|
20231201,173600,778975520,8150,8150,8150,8150,0
|
|
20231201,173500,778975520,8150,8150,8150,8150,0
|
|
20231201,173400,778975520,8150,8150,8150,8150,0
|
|
20231201,173300,778975520,8150,8150,8150,8150,0
|
|
20231201,173200,778975520,8150,8150,8150,8150,0
|
|
20231201,173100,778975520,8150,8150,8150,8150,0
|
|
20231201,173000,778975520,8150,8150,8150,8150,0
|
|
20231201,172900,778975520,8150,8150,8150,8150,0
|
|
20231201,172800,778975520,8150,8150,8150,8150,0
|
|
20231201,172700,778975520,8150,8150,8150,8150,0
|
|
20231201,172600,778975520,8150,8150,8150,8150,0
|
|
20231201,172500,778975520,8150,8150,8150,8150,0
|
|
20231201,172400,778975520,8150,8150,8150,8150,0
|
|
20231201,172300,778975520,8150,8150,8150,8150,0
|
|
20231201,172200,778975520,8150,8150,8150,8150,0
|
|
20231201,172100,778975520,8150,8150,8150,8150,0
|
|
20231201,172000,778975520,8150,8150,8150,8150,0
|
|
20231201,171900,778975520,8150,8150,8150,8150,0
|
|
20231201,171800,778975520,8150,8150,8150,8150,0
|
|
20231201,171700,778975520,8150,8150,8150,8150,0
|
|
20231201,171600,778975520,8150,8150,8150,8150,0
|
|
20231201,171500,778975520,8150,8150,8150,8150,0
|
|
20231201,171400,778975520,8150,8150,8150,8150,0
|
|
20231201,171300,778975520,8150,8150,8150,8150,0
|
|
20231201,171200,778975520,8150,8150,8150,8150,0
|
|
20231201,171100,778975520,8150,8150,8150,8150,0
|
|
20231201,171000,778975520,8150,8150,8150,8150,0
|
|
20231201,170900,778975520,8150,8150,8150,8150,0
|
|
20231201,170800,778975520,8150,8150,8150,8150,6754
|
|
20231201,170700,778975520,8150,8150,8150,8150,0
|
|
20231201,170600,778975520,8150,8150,8150,8150,0
|
|
20231201,170500,778975520,8150,8150,8150,8150,0
|
|
20231201,170400,778975520,8150,8150,8150,8150,0
|
|
20231201,170300,778975520,8150,8150,8150,8150,0
|
|
20231201,170200,778975520,8150,8150,8150,8150,0
|
|
20231201,170100,778975520,8150,8150,8150,8150,0
|
|
20231201,170000,778975520,8150,8150,8150,8150,0
|
|
20231201,165900,778975520,8150,8150,8150,8150,0
|
|
20231201,165800,778975520,8150,8150,8150,8150,0
|
|
20231201,165700,778975520,8150,8150,8150,8150,0
|
|
20231201,165600,778975520,8150,8150,8150,8150,0
|
|
20231201,165500,778975520,8150,8150,8150,8150,0
|
|
20231201,165400,778975520,8150,8150,8150,8150,0
|
|
20231201,165300,778975520,8150,8150,8150,8150,0
|
|
20231201,165200,778975520,8150,8150,8150,8150,0
|
|
20231201,165100,778975520,8150,8150,8150,8150,0
|
|
20231201,165000,778975520,8150,8150,8150,8150,0
|
|
20231201,164900,778975520,8150,8150,8150,8150,0
|
|
20231201,164800,778975520,8150,8150,8150,8150,0
|
|
20231201,164700,778975520,8150,8150,8150,8150,0
|
|
20231201,164600,778975520,8150,8150,8150,8150,0
|
|
20231201,164500,778975520,8150,8150,8150,8150,0
|
|
20231201,164400,778975520,8150,8150,8150,8150,0
|
|
20231201,164300,778975520,8150,8150,8150,8150,0
|
|
20231201,164200,778975520,8150,8150,8150,8150,0
|
|
20231201,164100,778975520,8150,8150,8150,8150,0
|
|
20231201,164000,778975520,8150,8150,8150,8150,0
|
|
20231201,163900,778975520,8150,8150,8150,8150,0
|
|
20231201,163800,778975520,8150,8150,8150,8150,6754
|
|
20231201,163700,778975520,8150,8150,8150,8150,0
|
|
20231201,163600,778975520,8150,8150,8150,8150,0
|
|
20231201,163500,778975520,8150,8150,8150,8150,0
|
|
20231201,163400,778975520,8150,8150,8150,8150,0
|
|
20231201,163300,778975520,8150,8150,8150,8150,0
|
|
20231201,163200,778975520,8150,8150,8150,8150,0
|
|
20231201,163100,778975520,8150,8150,8150,8150,0
|
|
20231201,163000,778975520,8150,8150,8150,8150,0
|
|
20231201,162900,778975520,8150,8150,8150,8150,0
|
|
20231201,162800,778975520,8150,8150,8150,8150,0
|
|
20231201,162700,778975520,8150,8150,8150,8150,0
|
|
20231201,162600,778975520,8150,8150,8150,8150,0
|
|
20231201,162500,778975520,8150,8150,8150,8150,0
|
|
20231201,162400,778975520,8150,8150,8150,8150,0
|
|
20231201,162300,778975520,8150,8150,8150,8150,0
|
|
20231201,162200,778975520,8150,8150,8150,8150,0
|
|
20231201,162100,778975520,8150,8150,8150,8150,0
|
|
20231201,162000,778975520,8150,8150,8150,8150,0
|
|
20231201,161900,778975520,8150,8150,8150,8150,0
|
|
20231201,161800,778975520,8150,8150,8150,8150,0
|
|
20231201,161700,778975520,8150,8150,8150,8150,0
|
|
20231201,161600,778975520,8150,8150,8150,8150,0
|
|
20231201,161500,778975520,8150,8150,8150,8150,0
|
|
20231201,161400,778975520,8150,8150,8150,8150,0
|
|
20231201,161300,778975520,8150,8150,8150,8150,0
|
|
20231201,161200,778975520,8150,8150,8150,8150,0
|
|
20231201,161100,778975520,8150,8150,8150,8150,0
|
|
20231201,161000,778975520,8150,8150,8150,8150,0
|
|
20231201,160900,778975520,8150,8150,8150,8150,0
|
|
20231201,160800,778975520,8150,8150,8150,8150,6754
|
|
20231201,160700,778975520,8150,8150,8150,8150,0
|
|
20231201,160600,778975520,8150,8150,8150,8150,0
|
|
20231201,160500,778975520,8150,8150,8150,8150,0
|
|
20231201,160400,778975520,8150,8150,8150,8150,0
|
|
20231201,160300,778975520,8150,8150,8150,8150,0
|
|
20231201,160200,778975520,8150,8150,8150,8150,0
|
|
20231201,160100,778975520,8150,8150,8150,8150,0
|
|
20231201,160000,778975520,8150,8150,8150,8150,0
|
|
20231201,155900,778975520,8150,8150,8150,8150,0
|
|
20231201,155800,778975520,8150,8150,8150,8150,0
|
|
20231201,155700,778975520,8150,8150,8150,8150,0
|
|
20231201,155600,778975520,8150,8150,8150,8150,0
|
|
20231201,155500,778975520,8150,8150,8150,8150,0
|
|
20231201,155400,778975520,8150,8150,8150,8150,0
|
|
20231201,155300,778975520,8150,8150,8150,8150,0
|
|
20231201,155200,778975520,8150,8150,8150,8150,0
|
|
20231201,155100,778975520,8150,8150,8150,8150,0
|
|
20231201,155000,778975520,8150,8150,8150,8150,0
|
|
20231201,154900,778975520,8150,8150,8150,8150,0
|
|
20231201,154800,778975520,8150,8150,8150,8150,0
|
|
20231201,154700,778975520,8150,8150,8150,8150,0
|
|
20231201,154600,778975520,8150,8150,8150,8150,0
|
|
20231201,154500,778975520,8150,8150,8150,8150,0
|
|
20231201,154400,778975520,8150,8150,8150,8150,0
|
|
20231201,154300,778975520,8150,8150,8150,8150,0
|
|
20231201,154200,778975520,8150,8150,8150,8150,0
|
|
20231201,154100,778975520,8150,8150,8150,8150,0
|
|
20231201,154000,778975520,8150,8150,8150,8150,0
|
|
20231201,153900,778975520,8150,8150,8150,8150,0
|
|
20231201,153800,778975520,8150,8150,8150,8150,6754
|
|
20231201,153700,778975520,8150,8150,8150,8150,0
|
|
20231201,153600,778975520,8150,8150,8150,8150,0
|
|
20231201,153500,778975520,8150,8150,8150,8150,0
|
|
20231201,153400,778975520,8150,8150,8150,8150,0
|
|
20231201,153300,778975520,8150,8150,8150,8150,0
|
|
20231201,153200,778975520,8150,8150,8150,8150,0
|
|
20231201,153100,778975520,8150,8150,8150,8150,0
|
|
20231201,153000,778975520,8150,8150,8150,8150,6754
|
|
20231201,152900,723930420,8150,8150,8150,8150,0
|
|
20231201,152800,723930420,8150,8150,8150,8150,0
|
|
20231201,152700,723930420,8150,8150,8150,8150,0
|
|
20231201,152600,723930420,8150,8150,8150,8150,0
|
|
20231201,152500,723930420,8150,8150,8150,8150,0
|
|
20231201,152400,723930420,8150,8150,8150,8150,0
|
|
20231201,152300,723930420,8150,8150,8150,8150,0
|
|
20231201,152200,723930420,8150,8150,8150,8150,0
|
|
20231201,152100,723930420,8150,8150,8150,8150,0
|
|
20231201,152000,723930420,8150,8150,8150,8150,0
|
|
20231201,151900,723930420,8150,8190,8200,8150,6787
|
|
20231201,151800,668510280,8190,8190,8190,8190,57
|
|
20231201,151700,668043450,8200,8190,8200,8190,102
|
|
20231201,151600,667208050,8190,8200,8200,8190,2702
|
|
20231201,151500,645078650,8200,8200,8200,8200,313
|
|
20231201,151400,642512050,8200,8200,8200,8200,1142
|
|
20231201,151300,633147650,8200,8220,8220,8200,9435
|
|
20231201,151200,555741490,8230,8230,8230,8230,1
|
|
20231201,151100,555733260,8230,8230,8230,8230,50
|
|
20231201,151000,555321760,8220,8220,8220,8220,135
|
|
20231201,150900,554212060,8220,8230,8230,8220,1340
|
|
20231201,150800,543195510,8240,8240,8240,8240,3
|
|
20231201,150700,543170790,8230,8230,8230,8230,0
|
|
20231201,150600,543170790,8230,8230,8230,8230,100
|
|
20231201,150500,542347790,8220,8230,8230,8220,2019
|
|
20231201,150400,525737010,8240,8230,8240,8230,202
|
|
20231201,150300,524074530,8240,8240,8240,8240,0
|
|
20231201,150200,524074530,8240,8250,8250,8240,213
|
|
20231201,150100,522319400,8230,8230,8230,8230,460
|
|
20231201,150000,518533600,8230,8230,8230,8230,1145
|
|
20231201,145900,509110250,8240,8240,8240,8240,100
|
|
20231201,145800,508286250,8240,8240,8240,8240,88
|
|
20231201,145700,507561130,8250,8250,8250,8250,2
|
|
20231201,145600,507544630,8260,8260,8260,8260,30
|
|
20231201,145500,507296830,8250,8250,8250,8250,13
|
|
20231201,145400,507189580,8260,8260,8260,8260,57
|
|
20231201,145300,506718760,8250,8240,8250,8240,344
|
|
20231201,145200,503882760,8250,8250,8250,8250,60
|
|
20231201,145100,503387760,8240,8240,8240,8240,0
|
|
20231201,145000,503387760,8240,8240,8240,8240,240
|
|
20231201,144900,501410160,8230,8230,8230,8230,300
|
|
20231201,144800,498941160,8240,8240,8240,8240,50
|
|
20231201,144700,498529160,8240,8230,8240,8230,201
|
|
20231201,144600,496873920,8230,8230,8230,8230,300
|
|
20231201,144500,494404920,8230,8230,8230,8230,98
|
|
20231201,144400,493598380,8240,8240,8240,8240,0
|
|
20231201,144300,493598380,8240,8240,8240,8240,6
|
|
20231201,144200,493548940,8240,8240,8240,8230,877
|
|
20231201,144100,486323360,8240,8240,8240,8240,14
|
|
20231201,144000,486208000,8240,8230,8240,8230,121
|
|
20231201,143900,485212150,8230,8220,8230,8220,95
|
|
20231201,143800,484430550,8230,8230,8230,8230,1107
|
|
20231201,143700,475319940,8230,8230,8230,8230,254
|
|
20231201,143600,473229520,8230,8230,8230,8230,25
|
|
20231201,143500,473023770,8230,8230,8240,8230,238
|
|
20231201,143400,471065020,8250,8230,8250,8230,131
|
|
20231201,143300,469985870,8230,8230,8230,8230,65
|
|
20231201,143200,469450920,8230,8230,8230,8230,58
|
|
20231201,143100,468973580,8230,8230,8230,8230,94
|
|
20231201,143000,468199960,8240,8240,8240,8230,724
|
|
20231201,142900,462234870,8250,8250,8250,8250,0
|
|
20231201,142800,462234870,8250,8250,8250,8250,0
|
|
20231201,142700,462234870,8250,8250,8250,8250,100
|
|
20231201,142600,461409870,8250,8250,8250,8250,0
|
|
20231201,142500,461409870,8250,8250,8250,8250,72
|
|
20231201,142400,460815870,8250,8240,8250,8240,32
|
|
20231201,142300,460552120,8230,8230,8230,8230,277
|
|
20231201,142200,458272410,8230,8230,8230,8230,74
|
|
20231201,142100,457663390,8230,8230,8230,8230,200
|
|
20231201,142000,456017390,8220,8220,8220,8220,0
|
|
20231201,141900,456017390,8220,8220,8220,8220,1
|
|
20231201,141800,456009170,8220,8220,8220,8220,235
|
|
20231201,141700,454077470,8220,8220,8220,8220,0
|
|
20231201,141600,454077470,8220,8220,8220,8220,16
|
|
20231201,141500,453945950,8230,8230,8230,8230,0
|
|
20231201,141400,453945950,8230,8220,8230,8220,115
|
|
20231201,141300,453000500,8220,8230,8230,8220,1257
|
|
20231201,141200,442661760,8230,8240,8240,8230,682
|
|
20231201,141100,437048800,8240,8250,8250,8240,22
|
|
20231201,141000,436867470,8240,8240,8240,8240,0
|
|
20231201,140900,436867470,8240,8240,8240,8240,50
|
|
20231201,140800,436455470,8250,8240,8250,8240,51
|
|
20231201,140700,436035220,8240,8240,8240,8240,15
|
|
20231201,140600,435911620,8240,8240,8240,8240,68
|
|
20231201,140500,435351300,8240,8240,8240,8240,250
|
|
20231201,140400,433291300,8240,8240,8240,8240,0
|
|
20231201,140300,433291300,8240,8240,8240,8240,56
|
|
20231201,140200,432829860,8240,8240,8240,8240,547
|
|
20231201,140100,428322580,8240,8240,8240,8240,220
|
|
20231201,140000,426509780,8250,8250,8250,8250,0
|
|
20231201,135900,426509780,8250,8250,8250,8250,221
|
|
20231201,135800,424686530,8250,8250,8250,8250,0
|
|
20231201,135700,424686530,8250,8250,8250,8250,0
|
|
20231201,135600,424686530,8250,8250,8250,8250,1
|
|
20231201,135500,424678280,8250,8250,8250,8250,4
|
|
20231201,135400,424645280,8250,8250,8250,8250,732
|
|
20231201,135300,418606280,8260,8260,8260,8260,0
|
|
20231201,135200,418606280,8260,8260,8260,8260,0
|
|
20231201,135100,418606280,8260,8260,8260,8260,1
|
|
20231201,135000,418598020,8260,8260,8260,8260,10
|
|
20231201,134900,418515420,8260,8260,8260,8260,22
|
|
20231201,134800,418333700,8260,8260,8260,8260,0
|
|
20231201,134700,418333700,8260,8260,8260,8260,8
|
|
20231201,134600,418267620,8260,8260,8260,8260,1
|
|
20231201,134500,418259360,8260,8260,8260,8260,1
|
|
20231201,134400,418251100,8270,8270,8270,8270,1
|
|
20231201,134300,418242830,8270,8260,8270,8260,20
|
|
20231201,134200,418077490,8260,8260,8260,8260,300
|
|
20231201,134100,415599490,8260,8260,8260,8260,2
|
|
20231201,134000,415582970,8260,8260,8260,8260,0
|
|
20231201,133900,415582970,8260,8260,8260,8260,0
|
|
20231201,133800,415582970,8260,8260,8260,8260,70
|
|
20231201,133700,415004770,8260,8260,8260,8260,0
|
|
20231201,133600,415004770,8260,8260,8260,8260,1
|
|
20231201,133500,414996510,8260,8260,8260,8260,0
|
|
20231201,133400,414996510,8260,8260,8260,8260,0
|
|
20231201,133300,414996510,8260,8260,8260,8260,3
|
|
20231201,133200,414971730,8260,8260,8260,8260,46
|
|
20231201,133100,414591770,8260,8260,8260,8260,1
|
|
20231201,133000,414583510,8250,8250,8250,8250,0
|
|
20231201,132900,414583510,8250,8250,8250,8250,0
|
|
20231201,132800,414583510,8250,8250,8250,8250,0
|
|
20231201,132700,414583510,8250,8250,8250,8250,0
|
|
20231201,132600,414583510,8250,8250,8250,8250,0
|
|
20231201,132500,414583510,8250,8250,8250,8250,0
|
|
20231201,132400,414583510,8250,8250,8250,8250,0
|
|
20231201,132300,414583510,8250,8250,8250,8250,0
|
|
20231201,132200,414583510,8250,8260,8260,8250,201
|
|
20231201,132100,412925250,8260,8260,8260,8260,0
|
|
20231201,132000,412925250,8260,8260,8260,8260,24
|
|
20231201,131900,412727010,8260,8260,8260,8260,3
|
|
20231201,131800,412702230,8230,8230,8230,8230,130
|
|
20231201,131700,411632330,8230,8260,8260,8230,609
|
|
20231201,131600,406614420,8250,8250,8250,8250,314
|
|
20231201,131500,404023920,8250,8250,8250,8250,25
|
|
20231201,131400,403817670,8250,8250,8250,8250,0
|
|
20231201,131300,403817670,8250,8260,8260,8250,200
|
|
20231201,131200,402167650,8250,8250,8250,8250,0
|
|
20231201,131100,402167650,8250,8250,8250,8250,0
|
|
20231201,131000,402167650,8250,8250,8250,8250,0
|
|
20231201,130900,402167650,8250,8250,8250,8250,88
|
|
20231201,130800,401441650,8250,8250,8250,8250,0
|
|
20231201,130700,401441650,8250,8260,8260,8250,121
|
|
20231201,130600,400443190,8270,8270,8270,8270,0
|
|
20231201,130500,400443190,8270,8270,8270,8270,1
|
|
20231201,130400,400434920,8260,8260,8260,8260,1
|
|
20231201,130300,400426660,8270,8270,8270,8270,2
|
|
20231201,130200,400410120,8280,8280,8280,8280,0
|
|
20231201,130100,400410120,8280,8280,8280,8280,5
|
|
20231201,130000,400368720,8280,8280,8280,8280,0
|
|
20231201,125900,400368720,8280,8280,8280,8280,100
|
|
20231201,125800,399540720,8250,8280,8280,8250,408
|
|
20231201,125700,396172780,8280,8280,8280,8280,50
|
|
20231201,125600,395758780,8280,8280,8280,8280,0
|
|
20231201,125500,395758780,8280,8280,8280,8280,0
|
|
20231201,125400,395758780,8280,8280,8280,8280,0
|
|
20231201,125300,395758780,8280,8280,8280,8280,0
|
|
20231201,125200,395758780,8280,8280,8280,8280,0
|
|
20231201,125100,395758780,8280,8280,8280,8280,1
|
|
20231201,125000,395750500,8280,8280,8280,8280,0
|
|
20231201,124900,395750500,8280,8250,8280,8250,48
|
|
20231201,124800,395354470,8250,8250,8250,8250,14
|
|
20231201,124700,395238970,8250,8250,8250,8250,0
|
|
20231201,124600,395238970,8250,8250,8250,8250,0
|
|
20231201,124500,395238970,8250,8250,8250,8250,0
|
|
20231201,124400,395238970,8250,8250,8250,8250,0
|
|
20231201,124300,395238970,8250,8250,8250,8250,0
|
|
20231201,124200,395238970,8250,8250,8250,8250,200
|
|
20231201,124100,393588970,8280,8260,8280,8250,1521
|
|
20231201,124000,381038020,8260,8260,8260,8260,0
|
|
20231201,123900,381038020,8260,8260,8260,8260,260
|
|
20231201,123800,378890420,8260,8260,8260,8260,0
|
|
20231201,123700,378890420,8260,8260,8260,8260,0
|
|
20231201,123600,378890420,8260,8260,8260,8260,0
|
|
20231201,123500,378890420,8260,8260,8260,8260,136
|
|
20231201,123400,377767060,8260,8270,8270,8260,500
|
|
20231201,123300,373636430,8270,8270,8270,8270,0
|
|
20231201,123200,373636430,8270,8270,8270,8270,0
|
|
20231201,123100,373636430,8270,8270,8270,8270,0
|
|
20231201,123000,373636430,8270,8270,8270,8270,20
|
|
20231201,122900,373471030,8270,8270,8270,8270,200
|
|
20231201,122800,371817030,8270,8280,8280,8270,1216
|
|
20231201,122700,361757560,8280,8280,8280,8280,0
|
|
20231201,122600,361757560,8280,8280,8280,8280,0
|
|
20231201,122500,361757560,8280,8280,8280,8280,0
|
|
20231201,122400,361757560,8280,8280,8280,8280,0
|
|
20231201,122300,361757560,8280,8280,8280,8280,0
|
|
20231201,122200,361757560,8280,8280,8280,8280,0
|
|
20231201,122100,361757560,8280,8280,8280,8280,0
|
|
20231201,122000,361757560,8280,8280,8280,8280,0
|
|
20231201,121900,361757560,8280,8280,8280,8280,25
|
|
20231201,121800,361550560,8280,8280,8280,8280,2
|
|
20231201,121700,361534000,8280,8280,8280,8280,33
|
|
20231201,121600,361260760,8280,8280,8280,8280,66
|
|
20231201,121500,360714280,8280,8280,8280,8280,50
|
|
20231201,121400,360300280,8280,8280,8280,8280,0
|
|
20231201,121300,360300280,8280,8280,8280,8280,0
|
|
20231201,121200,360300280,8280,8290,8290,8280,31
|
|
20231201,121100,360043590,8290,8290,8290,8290,0
|
|
20231201,121000,360043590,8290,8290,8290,8290,0
|
|
20231201,120900,360043590,8290,8290,8290,8290,14
|
|
20231201,120800,359927530,8290,8290,8290,8290,0
|
|
20231201,120700,359927530,8290,8290,8290,8290,0
|
|
20231201,120600,359927530,8290,8290,8290,8290,9
|
|
20231201,120500,359852920,8300,8300,8300,8300,0
|
|
20231201,120400,359852920,8300,8300,8300,8290,383
|
|
20231201,120300,356677590,8300,8300,8300,8300,12
|
|
20231201,120200,356577990,8300,8300,8300,8300,4
|
|
20231201,120100,356544790,8300,8300,8300,8300,300
|
|
20231201,120000,354054790,8300,8300,8300,8300,0
|
|
20231201,115900,354054790,8300,8300,8300,8300,126
|
|
20231201,115800,353008990,8300,8300,8300,8300,1
|
|
20231201,115700,353000690,8300,8300,8300,8300,0
|
|
20231201,115600,353000690,8300,8300,8300,8300,30
|
|
20231201,115500,352751690,8270,8270,8270,8270,0
|
|
20231201,115400,352751690,8270,8270,8270,8270,0
|
|
20231201,115300,352751690,8270,8270,8270,8270,0
|
|
20231201,115200,352751690,8270,8270,8270,8270,458
|
|
20231201,115100,348964030,8270,8270,8270,8270,5
|
|
20231201,115000,348922680,8270,8270,8270,8270,0
|
|
20231201,114900,348922680,8270,8300,8300,8270,564
|
|
20231201,114800,344254170,8300,8300,8300,8300,1
|
|
20231201,114700,344245870,8310,8300,8310,8300,2
|
|
20231201,114600,344229260,8280,8280,8280,8280,0
|
|
20231201,114500,344229260,8280,8280,8280,8280,0
|
|
20231201,114400,344229260,8280,8280,8280,8280,0
|
|
20231201,114300,344229260,8280,8280,8280,8280,0
|
|
20231201,114200,344229260,8280,8280,8280,8280,2
|
|
20231201,114100,344212700,8280,8280,8280,8280,36
|
|
20231201,114000,343914620,8290,8290,8290,8290,220
|
|
20231201,113900,342090820,8300,8300,8300,8300,260
|
|
20231201,113800,339932820,8320,8320,8320,8320,0
|
|
20231201,113700,339932820,8320,8320,8320,8320,285
|
|
20231201,113600,337561620,8320,8320,8320,8320,0
|
|
20231201,113500,337561620,8320,8320,8320,8320,1
|
|
20231201,113400,337553300,8340,8330,8340,8330,355
|
|
20231201,113300,334593600,8330,8330,8330,8330,5
|
|
20231201,113200,334551950,8340,8340,8340,8340,0
|
|
20231201,113100,334551950,8340,8320,8340,8320,310
|
|
20231201,113000,331968700,8320,8320,8320,8320,5
|
|
20231201,112900,331927100,8320,8310,8320,8310,235
|
|
20231201,112800,329972990,8310,8310,8310,8310,0
|
|
20231201,112700,329972990,8310,8310,8310,8310,12
|
|
20231201,112600,329873270,8320,8320,8320,8320,4
|
|
20231201,112500,329839990,8320,8300,8320,8300,349
|
|
20231201,112400,326936630,8300,8300,8300,8300,17
|
|
20231201,112300,326795530,8310,8310,8310,8310,0
|
|
20231201,112200,326795530,8310,8310,8310,8310,0
|
|
20231201,112100,326795530,8310,8310,8310,8310,10
|
|
20231201,112000,326712430,8310,8310,8310,8310,1
|
|
20231201,111900,326704120,8290,8290,8290,8290,0
|
|
20231201,111800,326704120,8290,8290,8290,8290,121
|
|
20231201,111700,325701030,8300,8300,8300,8300,0
|
|
20231201,111600,325701030,8300,8300,8300,8300,0
|
|
20231201,111500,325701030,8300,8300,8300,8300,0
|
|
20231201,111400,325701030,8300,8300,8300,8300,0
|
|
20231201,111300,325701030,8300,8310,8310,8300,341
|
|
20231201,111200,322868990,8310,8310,8310,8310,0
|
|
20231201,111100,322868990,8310,8310,8310,8310,69
|
|
20231201,111000,322295600,8310,8310,8310,8310,0
|
|
20231201,110900,322295600,8310,8310,8310,8310,10
|
|
20231201,110800,322212500,8310,8320,8320,8310,126
|
|
20231201,110700,321165350,8310,8310,8310,8310,0
|
|
20231201,110600,321165350,8310,8310,8310,8310,0
|
|
20231201,110500,321165350,8310,8310,8310,8310,0
|
|
20231201,110400,321165350,8310,8310,8310,8310,0
|
|
20231201,110300,321165350,8310,8280,8310,8280,107
|
|
20231201,110200,320276210,8280,8280,8280,8280,0
|
|
20231201,110100,320276210,8280,8280,8280,8280,5
|
|
20231201,110000,320234810,8270,8270,8270,8270,0
|
|
20231201,105900,320234810,8270,8270,8270,8270,50
|
|
20231201,105800,319821310,8270,8300,8300,8270,1245
|
|
20231201,105700,309497170,8310,8310,8310,8310,103
|
|
20231201,105600,308641240,8320,8320,8320,8320,0
|
|
20231201,105500,308641240,8320,8320,8320,8320,101
|
|
20231201,105400,307800920,8310,8300,8310,8300,13
|
|
20231201,105300,307692950,8300,8300,8300,8300,308
|
|
20231201,105200,305136550,8300,8330,8330,8300,1013
|
|
20231201,105100,296728500,8310,8310,8310,8310,0
|
|
20231201,105000,296728500,8310,8320,8320,8310,200
|
|
20231201,104900,295066350,8340,8340,8340,8340,0
|
|
20231201,104800,295066350,8340,8340,8340,8340,0
|
|
20231201,104700,295066350,8340,8340,8340,8340,0
|
|
20231201,104600,295066350,8340,8340,8340,8340,0
|
|
20231201,104500,295066350,8340,8340,8340,8340,0
|
|
20231201,104400,295066350,8340,8340,8340,8340,5
|
|
20231201,104300,295024650,8340,8340,8340,8340,200
|
|
20231201,104200,293356650,8350,8350,8350,8350,73
|
|
20231201,104100,292747100,8350,8350,8350,8350,20
|
|
20231201,104000,292580100,8370,8360,8370,8350,316
|
|
20231201,103900,289938840,8350,8330,8350,8330,1018
|
|
20231201,103800,281443750,8330,8330,8330,8320,150
|
|
20231201,103700,280194260,8330,8330,8330,8330,1
|
|
20231201,103600,280185930,8330,8330,8330,8330,33
|
|
20231201,103500,279911040,8310,8310,8310,8310,195
|
|
20231201,103400,278290590,8310,8310,8310,8310,0
|
|
20231201,103300,278290590,8310,8330,8330,8310,410
|
|
20231201,103200,274883390,8310,8310,8310,8310,30
|
|
20231201,103100,274634090,8340,8340,8340,8340,0
|
|
20231201,103000,274634090,8340,8330,8340,8330,828
|
|
20231201,102900,267731590,8330,8330,8330,8330,10
|
|
20231201,102800,267648290,8330,8310,8330,8310,943
|
|
20231201,102700,259798660,8310,8310,8310,8310,5
|
|
20231201,102600,259757110,8310,8310,8310,8310,0
|
|
20231201,102500,259757110,8310,8310,8310,8310,0
|
|
20231201,102400,259757110,8310,8290,8310,8290,2368
|
|
20231201,102300,240096560,8290,8290,8290,8290,6
|
|
20231201,102200,240046820,8280,8280,8280,8280,0
|
|
20231201,102100,240046820,8280,8290,8290,8280,63
|
|
20231201,102000,239524570,8290,8290,8290,8290,1
|
|
20231201,101900,239516280,8300,8300,8300,8300,0
|
|
20231201,101800,239516280,8300,8300,8300,8300,0
|
|
20231201,101700,239516280,8300,8300,8300,8300,7
|
|
20231201,101600,239458180,8260,8260,8260,8260,0
|
|
20231201,101500,239458180,8260,8260,8260,8260,0
|
|
20231201,101400,239458180,8260,8260,8260,8260,50
|
|
20231201,101300,239045180,8260,8300,8300,8260,165
|
|
20231201,101200,237676400,8300,8270,8300,8270,3
|
|
20231201,101100,237651560,8300,8300,8300,8300,0
|
|
20231201,101000,237651560,8300,8270,8300,8260,8
|
|
20231201,100900,237585430,8300,8300,8300,8300,0
|
|
20231201,100800,237585430,8300,8300,8300,8300,10
|
|
20231201,100700,237502430,8300,8300,8300,8300,0
|
|
20231201,100600,237502430,8300,8270,8300,8250,505
|
|
20231201,100500,233332710,8300,8280,8300,8280,36
|
|
20231201,100400,233033930,8300,8300,8300,8300,0
|
|
20231201,100300,233033930,8300,8290,8300,8290,290
|
|
20231201,100200,230627940,8270,8260,8270,8260,662
|
|
20231201,100100,225158390,8260,8260,8260,8260,1
|
|
20231201,100000,225150130,8250,8240,8250,8240,188
|
|
20231201,095900,223599810,8230,8230,8230,8230,8
|
|
20231201,095800,223533970,8230,8240,8240,8230,54
|
|
20231201,095700,223089490,8240,8240,8240,8240,0
|
|
20231201,095600,223089490,8240,8230,8240,8230,82
|
|
20231201,095500,222414530,8240,8240,8240,8240,0
|
|
20231201,095400,222414530,8240,8230,8240,8230,32
|
|
20231201,095300,222150910,8240,8230,8240,8230,200
|
|
20231201,095200,220504900,8230,8230,8230,8230,1
|
|
20231201,095100,220496670,8220,8220,8220,8220,99
|
|
20231201,095000,219682890,8220,8190,8220,8190,624
|
|
20231201,094900,214569040,8200,8210,8210,8200,959
|
|
20231201,094800,206701770,8210,8210,8210,8210,590
|
|
20231201,094700,201857870,8210,8210,8210,8210,0
|
|
20231201,094600,201857870,8210,8210,8210,8210,115
|
|
20231201,094500,200913720,8210,8220,8220,8210,160
|
|
20231201,094400,199599960,8240,8220,8240,8220,204
|
|
20231201,094300,197923060,8220,8250,8250,8220,2
|
|
20231201,094200,197906590,8260,8260,8260,8260,0
|
|
20231201,094100,197906590,8260,8260,8260,8260,1
|
|
20231201,094000,197898330,8200,8210,8210,8200,600
|
|
20231201,093900,192978320,8210,8210,8210,8210,121
|
|
20231201,093800,191984910,8200,8220,8220,8200,100
|
|
20231201,093700,191164480,8200,8200,8200,8200,0
|
|
20231201,093600,191164480,8200,8260,8260,8200,2
|
|
20231201,093500,191148020,8170,8220,8220,8170,3000
|
|
20231201,093400,166560140,8210,8210,8210,8210,0
|
|
20231201,093300,166560140,8210,8260,8260,8210,254
|
|
20231201,093200,164474500,8210,8220,8220,8210,5
|
|
20231201,093100,164433440,8210,8250,8260,8210,313
|
|
20231201,093000,161858020,8260,8260,8260,8260,157
|
|
20231201,092900,160561200,8240,8220,8240,8220,912
|
|
20231201,092800,153055420,8190,8200,8200,8190,226
|
|
20231201,092700,151204390,8190,8190,8190,8190,0
|
|
20231201,092600,151204390,8190,8200,8200,8190,818
|
|
20231201,092500,144504950,8180,8180,8180,8180,0
|
|
20231201,092400,144504950,8180,8200,8200,8180,1646
|
|
20231201,092300,131032360,8200,8210,8210,8200,183
|
|
20231201,092200,129531430,8210,8220,8220,8210,56
|
|
20231201,092100,129071650,8240,8240,8240,8240,0
|
|
20231201,092000,129071650,8240,8240,8240,8240,0
|
|
20231201,091900,129071650,8240,8240,8240,8240,3
|
|
20231201,091800,129046930,8200,8210,8210,8200,501
|
|
20231201,091700,124938720,8200,8200,8200,8200,574
|
|
20231201,091600,120231920,8200,8220,8220,8190,2970
|
|
20231201,091500,95866370,8240,8240,8240,8240,10
|
|
20231201,091400,95783970,8220,8220,8220,8220,399
|
|
20231201,091300,92504190,8220,8270,8270,8220,1315
|
|
20231201,091200,81684650,8270,8280,8280,8270,26
|
|
20231201,091100,81469480,8290,8290,8290,8280,370
|
|
20231201,091000,78402230,8290,8290,8290,8290,22
|
|
20231201,090900,78219850,8290,8290,8290,8220,715
|
|
20231201,090800,72336780,8300,8300,8300,8300,7
|
|
20231201,090700,72278680,8250,8240,8300,8230,142
|
|
20231201,090600,71106810,8220,8280,8280,8220,202
|
|
20231201,090500,69445010,8230,8280,8280,8230,302
|
|
20231201,090400,66956270,8300,8300,8300,8260,21
|
|
20231201,090300,66782010,8220,8270,8270,8220,117
|
|
20231201,090200,65817810,8300,8220,8300,8220,507
|
|
20231201,090100,61637010,8220,8160,8220,8130,787
|
|
20231201,090000,55210740,8120,8260,8270,8120,6714
|