702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203900,50911700,9660,9660,9660,9660,3
|
|
20231201,203800,50911700,9660,9660,9660,9660,0
|
|
20231201,203700,50911700,9660,9660,9660,9660,0
|
|
20231201,203600,50911700,9660,9660,9660,9660,0
|
|
20231201,203500,50911700,9660,9660,9660,9660,0
|
|
20231201,203400,50911700,9660,9660,9660,9660,0
|
|
20231201,203300,50911700,9660,9660,9660,9660,0
|
|
20231201,203200,50911700,9660,9660,9660,9660,0
|
|
20231201,203100,50911700,9660,9660,9660,9660,0
|
|
20231201,203000,50911700,9660,9660,9660,9660,0
|
|
20231201,202900,50911700,9660,9660,9660,9660,0
|
|
20231201,202800,50911700,9660,9660,9660,9660,0
|
|
20231201,202700,50911700,9660,9660,9660,9660,0
|
|
20231201,202600,50911700,9660,9660,9660,9660,0
|
|
20231201,202500,50911700,9660,9660,9660,9660,0
|
|
20231201,202400,50911700,9660,9660,9660,9660,0
|
|
20231201,202300,50911700,9660,9660,9660,9660,0
|
|
20231201,202200,50911700,9660,9660,9660,9660,0
|
|
20231201,202100,50911700,9660,9660,9660,9660,0
|
|
20231201,202000,50911700,9660,9660,9660,9660,0
|
|
20231201,201900,50911700,9660,9660,9660,9660,0
|
|
20231201,201800,50911700,9660,9660,9660,9660,0
|
|
20231201,201700,50911700,9660,9660,9660,9660,0
|
|
20231201,201600,50911700,9660,9660,9660,9660,0
|
|
20231201,201500,50911700,9660,9660,9660,9660,0
|
|
20231201,201400,50911700,9660,9660,9660,9660,0
|
|
20231201,201300,50911700,9660,9660,9660,9660,0
|
|
20231201,201200,50911700,9660,9660,9660,9660,0
|
|
20231201,201100,50911700,9660,9660,9660,9660,0
|
|
20231201,201000,50911700,9660,9660,9660,9660,0
|
|
20231201,200900,50911700,9660,9660,9660,9660,3
|
|
20231201,200800,50911700,9660,9660,9660,9660,0
|
|
20231201,200700,50911700,9660,9660,9660,9660,0
|
|
20231201,200600,50911700,9660,9660,9660,9660,0
|
|
20231201,200500,50911700,9660,9660,9660,9660,0
|
|
20231201,200400,50911700,9660,9660,9660,9660,0
|
|
20231201,200300,50911700,9660,9660,9660,9660,0
|
|
20231201,200200,50911700,9660,9660,9660,9660,0
|
|
20231201,200100,50911700,9660,9660,9660,9660,0
|
|
20231201,200000,50911700,9660,9660,9660,9660,0
|
|
20231201,195900,50911700,9660,9660,9660,9660,0
|
|
20231201,195800,50911700,9660,9660,9660,9660,0
|
|
20231201,195700,50911700,9660,9660,9660,9660,0
|
|
20231201,195600,50911700,9660,9660,9660,9660,0
|
|
20231201,195500,50911700,9660,9660,9660,9660,0
|
|
20231201,195400,50911700,9660,9660,9660,9660,0
|
|
20231201,195300,50911700,9660,9660,9660,9660,0
|
|
20231201,195200,50911700,9660,9660,9660,9660,0
|
|
20231201,195100,50911700,9660,9660,9660,9660,0
|
|
20231201,195000,50911700,9660,9660,9660,9660,0
|
|
20231201,194900,50911700,9660,9660,9660,9660,0
|
|
20231201,194800,50911700,9660,9660,9660,9660,0
|
|
20231201,194700,50911700,9660,9660,9660,9660,0
|
|
20231201,194600,50911700,9660,9660,9660,9660,0
|
|
20231201,194500,50911700,9660,9660,9660,9660,0
|
|
20231201,194400,50911700,9660,9660,9660,9660,0
|
|
20231201,194300,50911700,9660,9660,9660,9660,0
|
|
20231201,194200,50911700,9660,9660,9660,9660,0
|
|
20231201,194100,50911700,9660,9660,9660,9660,0
|
|
20231201,194000,50911700,9660,9660,9660,9660,0
|
|
20231201,193900,50911700,9660,9660,9660,9660,3
|
|
20231201,193800,50911700,9660,9660,9660,9660,0
|
|
20231201,193700,50911700,9660,9660,9660,9660,0
|
|
20231201,193600,50911700,9660,9660,9660,9660,0
|
|
20231201,193500,50911700,9660,9660,9660,9660,0
|
|
20231201,193400,50911700,9660,9660,9660,9660,0
|
|
20231201,193300,50911700,9660,9660,9660,9660,0
|
|
20231201,193200,50911700,9660,9660,9660,9660,0
|
|
20231201,193100,50911700,9660,9660,9660,9660,0
|
|
20231201,193000,50911700,9660,9660,9660,9660,0
|
|
20231201,192900,50911700,9660,9660,9660,9660,0
|
|
20231201,192800,50911700,9660,9660,9660,9660,0
|
|
20231201,192700,50911700,9660,9660,9660,9660,0
|
|
20231201,192600,50911700,9660,9660,9660,9660,0
|
|
20231201,192500,50911700,9660,9660,9660,9660,0
|
|
20231201,192400,50911700,9660,9660,9660,9660,0
|
|
20231201,192300,50911700,9660,9660,9660,9660,0
|
|
20231201,192200,50911700,9660,9660,9660,9660,0
|
|
20231201,192100,50911700,9660,9660,9660,9660,0
|
|
20231201,192000,50911700,9660,9660,9660,9660,0
|
|
20231201,191900,50911700,9660,9660,9660,9660,0
|
|
20231201,191800,50911700,9660,9660,9660,9660,0
|
|
20231201,191700,50911700,9660,9660,9660,9660,0
|
|
20231201,191600,50911700,9660,9660,9660,9660,0
|
|
20231201,191500,50911700,9660,9660,9660,9660,0
|
|
20231201,191400,50911700,9660,9660,9660,9660,0
|
|
20231201,191300,50911700,9660,9660,9660,9660,0
|
|
20231201,191200,50911700,9660,9660,9660,9660,0
|
|
20231201,191100,50911700,9660,9660,9660,9660,0
|
|
20231201,191000,50911700,9660,9660,9660,9660,0
|
|
20231201,190900,50911700,9660,9660,9660,9660,3
|
|
20231201,190800,50911700,9660,9660,9660,9660,0
|
|
20231201,190700,50911700,9660,9660,9660,9660,0
|
|
20231201,190600,50911700,9660,9660,9660,9660,0
|
|
20231201,190500,50911700,9660,9660,9660,9660,0
|
|
20231201,190400,50911700,9660,9660,9660,9660,0
|
|
20231201,190300,50911700,9660,9660,9660,9660,0
|
|
20231201,190200,50911700,9660,9660,9660,9660,0
|
|
20231201,190100,50911700,9660,9660,9660,9660,0
|
|
20231201,190000,50911700,9660,9660,9660,9660,0
|
|
20231201,185900,50911700,9660,9660,9660,9660,0
|
|
20231201,185800,50911700,9660,9660,9660,9660,0
|
|
20231201,185700,50911700,9660,9660,9660,9660,0
|
|
20231201,185600,50911700,9660,9660,9660,9660,0
|
|
20231201,185500,50911700,9660,9660,9660,9660,0
|
|
20231201,185400,50911700,9660,9660,9660,9660,0
|
|
20231201,185300,50911700,9660,9660,9660,9660,0
|
|
20231201,185200,50911700,9660,9660,9660,9660,0
|
|
20231201,185100,50911700,9660,9660,9660,9660,0
|
|
20231201,185000,50911700,9660,9660,9660,9660,0
|
|
20231201,184900,50911700,9660,9660,9660,9660,0
|
|
20231201,184800,50911700,9660,9660,9660,9660,0
|
|
20231201,184700,50911700,9660,9660,9660,9660,0
|
|
20231201,184600,50911700,9660,9660,9660,9660,0
|
|
20231201,184500,50911700,9660,9660,9660,9660,0
|
|
20231201,184400,50911700,9660,9660,9660,9660,0
|
|
20231201,184300,50911700,9660,9660,9660,9660,0
|
|
20231201,184200,50911700,9660,9660,9660,9660,0
|
|
20231201,184100,50911700,9660,9660,9660,9660,0
|
|
20231201,184000,50911700,9660,9660,9660,9660,0
|
|
20231201,183900,50911700,9660,9660,9660,9660,3
|
|
20231201,183800,50911700,9660,9660,9660,9660,0
|
|
20231201,183700,50911700,9660,9660,9660,9660,0
|
|
20231201,183600,50911700,9660,9660,9660,9660,0
|
|
20231201,183500,50911700,9660,9660,9660,9660,0
|
|
20231201,183400,50911700,9660,9660,9660,9660,0
|
|
20231201,183300,50911700,9660,9660,9660,9660,0
|
|
20231201,183200,50911700,9660,9660,9660,9660,0
|
|
20231201,183100,50911700,9660,9660,9660,9660,0
|
|
20231201,183000,50911700,9660,9660,9660,9660,0
|
|
20231201,182900,50911700,9660,9660,9660,9660,0
|
|
20231201,182800,50911700,9660,9660,9660,9660,0
|
|
20231201,182700,50911700,9660,9660,9660,9660,0
|
|
20231201,182600,50911700,9660,9660,9660,9660,0
|
|
20231201,182500,50911700,9660,9660,9660,9660,0
|
|
20231201,182400,50911700,9660,9660,9660,9660,0
|
|
20231201,182300,50911700,9660,9660,9660,9660,0
|
|
20231201,182200,50911700,9660,9660,9660,9660,0
|
|
20231201,182100,50911700,9660,9660,9660,9660,0
|
|
20231201,182000,50911700,9660,9660,9660,9660,0
|
|
20231201,181900,50911700,9660,9660,9660,9660,0
|
|
20231201,181800,50911700,9660,9660,9660,9660,0
|
|
20231201,181700,50911700,9660,9660,9660,9660,0
|
|
20231201,181600,50911700,9660,9660,9660,9660,0
|
|
20231201,181500,50911700,9660,9660,9660,9660,0
|
|
20231201,181400,50911700,9660,9660,9660,9660,0
|
|
20231201,181300,50911700,9660,9660,9660,9660,0
|
|
20231201,181200,50911700,9660,9660,9660,9660,0
|
|
20231201,181100,50911700,9660,9660,9660,9660,0
|
|
20231201,181000,50911700,9660,9660,9660,9660,0
|
|
20231201,180900,50911700,9660,9660,9660,9660,3
|
|
20231201,180800,50911700,9660,9660,9660,9660,0
|
|
20231201,180700,50911700,9660,9660,9660,9660,0
|
|
20231201,180600,50911700,9660,9660,9660,9660,0
|
|
20231201,180500,50911700,9660,9660,9660,9660,0
|
|
20231201,180400,50911700,9660,9660,9660,9660,0
|
|
20231201,180300,50911700,9660,9660,9660,9660,0
|
|
20231201,180200,50911700,9660,9660,9660,9660,0
|
|
20231201,180100,50911700,9660,9660,9660,9660,0
|
|
20231201,180000,50911700,9660,9660,9660,9660,0
|
|
20231201,175900,50911700,9660,9660,9660,9660,0
|
|
20231201,175800,50911700,9660,9660,9660,9660,0
|
|
20231201,175700,50911700,9660,9660,9660,9660,0
|
|
20231201,175600,50911700,9660,9660,9660,9660,0
|
|
20231201,175500,50911700,9660,9660,9660,9660,0
|
|
20231201,175400,50911700,9660,9660,9660,9660,0
|
|
20231201,175300,50911700,9660,9660,9660,9660,0
|
|
20231201,175200,50911700,9660,9660,9660,9660,0
|
|
20231201,175100,50911700,9660,9660,9660,9660,0
|
|
20231201,175000,50911700,9660,9660,9660,9660,0
|
|
20231201,174900,50911700,9660,9660,9660,9660,0
|
|
20231201,174800,50911700,9660,9660,9660,9660,0
|
|
20231201,174700,50911700,9660,9660,9660,9660,0
|
|
20231201,174600,50911700,9660,9660,9660,9660,0
|
|
20231201,174500,50911700,9660,9660,9660,9660,0
|
|
20231201,174400,50911700,9660,9660,9660,9660,0
|
|
20231201,174300,50911700,9660,9660,9660,9660,0
|
|
20231201,174200,50911700,9660,9660,9660,9660,0
|
|
20231201,174100,50911700,9660,9660,9660,9660,0
|
|
20231201,174000,50911700,9660,9660,9660,9660,0
|
|
20231201,173900,50911700,9660,9660,9660,9660,3
|
|
20231201,173800,50911700,9660,9660,9660,9660,0
|
|
20231201,173700,50911700,9660,9660,9660,9660,0
|
|
20231201,173600,50911700,9660,9660,9660,9660,0
|
|
20231201,173500,50911700,9660,9660,9660,9660,0
|
|
20231201,173400,50911700,9660,9660,9660,9660,0
|
|
20231201,173300,50911700,9660,9660,9660,9660,0
|
|
20231201,173200,50911700,9660,9660,9660,9660,0
|
|
20231201,173100,50911700,9660,9660,9660,9660,0
|
|
20231201,173000,50911700,9660,9660,9660,9660,0
|
|
20231201,172900,50911700,9660,9660,9660,9660,0
|
|
20231201,172800,50911700,9660,9660,9660,9660,0
|
|
20231201,172700,50911700,9660,9660,9660,9660,0
|
|
20231201,172600,50911700,9660,9660,9660,9660,0
|
|
20231201,172500,50911700,9660,9660,9660,9660,0
|
|
20231201,172400,50911700,9660,9660,9660,9660,0
|
|
20231201,172300,50911700,9660,9660,9660,9660,0
|
|
20231201,172200,50911700,9660,9660,9660,9660,0
|
|
20231201,172100,50911700,9660,9660,9660,9660,0
|
|
20231201,172000,50911700,9660,9660,9660,9660,0
|
|
20231201,171900,50911700,9660,9660,9660,9660,0
|
|
20231201,171800,50911700,9660,9660,9660,9660,0
|
|
20231201,171700,50911700,9660,9660,9660,9660,0
|
|
20231201,171600,50911700,9660,9660,9660,9660,0
|
|
20231201,171500,50911700,9660,9660,9660,9660,0
|
|
20231201,171400,50911700,9660,9660,9660,9660,0
|
|
20231201,171300,50911700,9660,9660,9660,9660,0
|
|
20231201,171200,50911700,9660,9660,9660,9660,0
|
|
20231201,171100,50911700,9660,9660,9660,9660,0
|
|
20231201,171000,50911700,9660,9660,9660,9660,0
|
|
20231201,170900,50911700,9660,9660,9660,9660,3
|
|
20231201,170800,50911700,9660,9660,9660,9660,0
|
|
20231201,170700,50911700,9660,9660,9660,9660,0
|
|
20231201,170600,50911700,9660,9660,9660,9660,0
|
|
20231201,170500,50911700,9660,9660,9660,9660,0
|
|
20231201,170400,50911700,9660,9660,9660,9660,0
|
|
20231201,170300,50911700,9660,9660,9660,9660,0
|
|
20231201,170200,50911700,9660,9660,9660,9660,0
|
|
20231201,170100,50911700,9660,9660,9660,9660,0
|
|
20231201,170000,50911700,9660,9660,9660,9660,0
|
|
20231201,165900,50911700,9660,9660,9660,9660,0
|
|
20231201,165800,50911700,9660,9660,9660,9660,0
|
|
20231201,165700,50911700,9660,9660,9660,9660,0
|
|
20231201,165600,50911700,9660,9660,9660,9660,0
|
|
20231201,165500,50911700,9660,9660,9660,9660,0
|
|
20231201,165400,50911700,9660,9660,9660,9660,0
|
|
20231201,165300,50911700,9660,9660,9660,9660,0
|
|
20231201,165200,50911700,9660,9660,9660,9660,0
|
|
20231201,165100,50911700,9660,9660,9660,9660,0
|
|
20231201,165000,50911700,9660,9660,9660,9660,0
|
|
20231201,164900,50911700,9660,9660,9660,9660,0
|
|
20231201,164800,50911700,9660,9660,9660,9660,0
|
|
20231201,164700,50911700,9660,9660,9660,9660,0
|
|
20231201,164600,50911700,9660,9660,9660,9660,0
|
|
20231201,164500,50911700,9660,9660,9660,9660,0
|
|
20231201,164400,50911700,9660,9660,9660,9660,0
|
|
20231201,164300,50911700,9660,9660,9660,9660,0
|
|
20231201,164200,50911700,9660,9660,9660,9660,0
|
|
20231201,164100,50911700,9660,9660,9660,9660,0
|
|
20231201,164000,50911700,9660,9660,9660,9660,0
|
|
20231201,163900,50911700,9660,9660,9660,9660,3
|
|
20231201,163800,50911700,9660,9660,9660,9660,0
|
|
20231201,163700,50911700,9660,9660,9660,9660,0
|
|
20231201,163600,50911700,9660,9660,9660,9660,0
|
|
20231201,163500,50911700,9660,9660,9660,9660,0
|
|
20231201,163400,50911700,9660,9660,9660,9660,0
|
|
20231201,163300,50911700,9660,9660,9660,9660,0
|
|
20231201,163200,50911700,9660,9660,9660,9660,0
|
|
20231201,163100,50911700,9660,9660,9660,9660,0
|
|
20231201,163000,50911700,9660,9660,9660,9660,0
|
|
20231201,162900,50911700,9660,9660,9660,9660,0
|
|
20231201,162800,50911700,9660,9660,9660,9660,0
|
|
20231201,162700,50911700,9660,9660,9660,9660,0
|
|
20231201,162600,50911700,9660,9660,9660,9660,0
|
|
20231201,162500,50911700,9660,9660,9660,9660,0
|
|
20231201,162400,50911700,9660,9660,9660,9660,0
|
|
20231201,162300,50911700,9660,9660,9660,9660,0
|
|
20231201,162200,50911700,9660,9660,9660,9660,0
|
|
20231201,162100,50911700,9660,9660,9660,9660,0
|
|
20231201,162000,50911700,9660,9660,9660,9660,0
|
|
20231201,161900,50911700,9660,9660,9660,9660,0
|
|
20231201,161800,50911700,9660,9660,9660,9660,0
|
|
20231201,161700,50911700,9660,9660,9660,9660,0
|
|
20231201,161600,50911700,9660,9660,9660,9660,0
|
|
20231201,161500,50911700,9660,9660,9660,9660,0
|
|
20231201,161400,50911700,9660,9660,9660,9660,0
|
|
20231201,161300,50911700,9660,9660,9660,9660,0
|
|
20231201,161200,50911700,9660,9660,9660,9660,0
|
|
20231201,161100,50911700,9660,9660,9660,9660,0
|
|
20231201,161000,50911700,9660,9660,9660,9660,0
|
|
20231201,160900,50911700,9660,9660,9660,9660,3
|
|
20231201,160800,50911700,9660,9660,9660,9660,0
|
|
20231201,160700,50911700,9660,9660,9660,9660,0
|
|
20231201,160600,50911700,9660,9660,9660,9660,0
|
|
20231201,160500,50911700,9660,9660,9660,9660,0
|
|
20231201,160400,50911700,9660,9660,9660,9660,0
|
|
20231201,160300,50911700,9660,9660,9660,9660,0
|
|
20231201,160200,50911700,9660,9660,9660,9660,0
|
|
20231201,160100,50911700,9660,9660,9660,9660,0
|
|
20231201,160000,50911700,9660,9660,9660,9660,0
|
|
20231201,155900,50911700,9660,9660,9660,9660,0
|
|
20231201,155800,50911700,9660,9660,9660,9660,0
|
|
20231201,155700,50911700,9660,9660,9660,9660,0
|
|
20231201,155600,50911700,9660,9660,9660,9660,0
|
|
20231201,155500,50911700,9660,9660,9660,9660,0
|
|
20231201,155400,50911700,9660,9660,9660,9660,0
|
|
20231201,155300,50911700,9660,9660,9660,9660,0
|
|
20231201,155200,50911700,9660,9660,9660,9660,0
|
|
20231201,155100,50911700,9660,9660,9660,9660,0
|
|
20231201,155000,50911700,9660,9660,9660,9660,0
|
|
20231201,154900,50911700,9660,9660,9660,9660,0
|
|
20231201,154800,50911700,9660,9660,9660,9660,0
|
|
20231201,154700,50911700,9660,9660,9660,9660,0
|
|
20231201,154600,50911700,9660,9660,9660,9660,0
|
|
20231201,154500,50911700,9660,9660,9660,9660,0
|
|
20231201,154400,50911700,9660,9660,9660,9660,0
|
|
20231201,154300,50911700,9660,9660,9660,9660,0
|
|
20231201,154200,50911700,9660,9660,9660,9660,0
|
|
20231201,154100,50911700,9660,9660,9660,9660,0
|
|
20231201,154000,50911700,9660,9660,9660,9660,0
|
|
20231201,153900,50911700,9660,9660,9660,9660,3
|
|
20231201,153800,50911700,9660,9660,9660,9660,0
|
|
20231201,153700,50911700,9660,9660,9660,9660,0
|
|
20231201,153600,50911700,9660,9660,9660,9660,0
|
|
20231201,153500,50911700,9660,9660,9660,9660,0
|
|
20231201,153400,50911700,9660,9660,9660,9660,0
|
|
20231201,153300,50911700,9660,9660,9660,9660,0
|
|
20231201,153200,50911700,9660,9660,9660,9660,0
|
|
20231201,153100,50911700,9660,9660,9660,9660,0
|
|
20231201,153000,50911700,9660,9660,9660,9660,3
|
|
20231201,152900,50882720,9650,9650,9650,9650,0
|
|
20231201,152800,50882720,9650,9650,9650,9650,0
|
|
20231201,152700,50882720,9650,9650,9650,9650,0
|
|
20231201,152600,50882720,9650,9650,9650,9650,0
|
|
20231201,152500,50882720,9650,9650,9650,9650,0
|
|
20231201,152400,50882720,9650,9650,9650,9650,0
|
|
20231201,152300,50882720,9650,9650,9650,9650,0
|
|
20231201,152200,50882720,9650,9650,9650,9650,0
|
|
20231201,152100,50882720,9650,9650,9650,9650,0
|
|
20231201,152000,50882720,9650,9650,9650,9650,0
|
|
20231201,151900,50882720,9650,9650,9650,9650,0
|
|
20231201,151800,50882720,9650,9650,9650,9650,0
|
|
20231201,151700,50882720,9650,9650,9650,9650,0
|
|
20231201,151600,50882720,9650,9650,9650,9650,0
|
|
20231201,151500,50882720,9650,9650,9650,9650,0
|
|
20231201,151400,50882720,9650,9650,9650,9650,0
|
|
20231201,151300,50882720,9650,9650,9650,9650,0
|
|
20231201,151200,50882720,9650,9650,9650,9650,0
|
|
20231201,151100,50882720,9650,9650,9650,9650,0
|
|
20231201,151000,50882720,9650,9650,9650,9650,0
|
|
20231201,150900,50882720,9650,9650,9650,9650,0
|
|
20231201,150800,50882720,9650,9650,9650,9650,0
|
|
20231201,150700,50882720,9650,9650,9650,9650,0
|
|
20231201,150600,50882720,9650,9650,9650,9650,0
|
|
20231201,150500,50882720,9650,9650,9650,9650,0
|
|
20231201,150400,50882720,9650,9650,9650,9650,60
|
|
20231201,150300,50303720,9680,9680,9680,9680,8
|
|
20231201,150200,50226280,9730,9730,9730,9730,1
|
|
20231201,150100,50216550,9750,9740,9750,9740,612
|
|
20231201,150000,44250390,9750,9700,9750,9700,1200
|
|
20231201,145900,32579430,9690,9680,9690,9680,297
|
|
20231201,145800,29704110,9680,9680,9680,9680,0
|
|
20231201,145700,29704110,9680,9680,9680,9680,0
|
|
20231201,145600,29704110,9680,9680,9680,9680,0
|
|
20231201,145500,29704110,9680,9670,9680,9670,874
|
|
20231201,145400,21252010,9650,9650,9650,9650,316
|
|
20231201,145300,18202610,9640,9640,9640,9640,0
|
|
20231201,145200,18202610,9640,9640,9640,9640,0
|
|
20231201,145100,18202610,9640,9640,9640,9640,0
|
|
20231201,145000,18202610,9640,9640,9640,9640,0
|
|
20231201,144900,18202610,9640,9640,9640,9640,0
|
|
20231201,144800,18202610,9640,9640,9640,9640,0
|
|
20231201,144700,18202610,9640,9640,9640,9640,0
|
|
20231201,144600,18202610,9640,9640,9640,9640,0
|
|
20231201,144500,18202610,9640,9640,9640,9640,0
|
|
20231201,144400,18202610,9640,9640,9640,9640,10
|
|
20231201,144300,18106210,9650,9650,9650,9650,0
|
|
20231201,144200,18106210,9650,9650,9650,9650,10
|
|
20231201,144100,18009710,9640,9640,9640,9640,0
|
|
20231201,144000,18009710,9640,9640,9640,9640,0
|
|
20231201,143900,18009710,9640,9640,9640,9640,0
|
|
20231201,143800,18009710,9640,9640,9640,9640,0
|
|
20231201,143700,18009710,9640,9640,9640,9640,0
|
|
20231201,143600,18009710,9640,9640,9640,9640,0
|
|
20231201,143500,18009710,9640,9640,9640,9640,0
|
|
20231201,143400,18009710,9640,9640,9640,9640,0
|
|
20231201,143300,18009710,9640,9640,9640,9640,0
|
|
20231201,143200,18009710,9640,9640,9640,9640,0
|
|
20231201,143100,18009710,9640,9640,9640,9640,0
|
|
20231201,143000,18009710,9640,9640,9640,9640,3
|
|
20231201,142900,17980790,9640,9640,9640,9640,0
|
|
20231201,142800,17980790,9640,9640,9640,9640,0
|
|
20231201,142700,17980790,9640,9640,9640,9640,0
|
|
20231201,142600,17980790,9640,9640,9640,9640,10
|
|
20231201,142500,17884390,9640,9640,9640,9640,0
|
|
20231201,142400,17884390,9640,9640,9640,9640,0
|
|
20231201,142300,17884390,9640,9640,9640,9640,0
|
|
20231201,142200,17884390,9640,9640,9640,9640,21
|
|
20231201,142100,17681950,9640,9640,9640,9640,4
|
|
20231201,142000,17643390,9640,9640,9640,9640,0
|
|
20231201,141900,17643390,9640,9640,9640,9640,0
|
|
20231201,141800,17643390,9640,9640,9640,9640,0
|
|
20231201,141700,17643390,9640,9640,9640,9640,0
|
|
20231201,141600,17643390,9640,9640,9640,9640,0
|
|
20231201,141500,17643390,9640,9640,9640,9640,0
|
|
20231201,141400,17643390,9640,9640,9640,9640,0
|
|
20231201,141300,17643390,9640,9640,9640,9640,2
|
|
20231201,141200,17624110,9640,9640,9640,9640,0
|
|
20231201,141100,17624110,9640,9640,9640,9640,0
|
|
20231201,141000,17624110,9640,9640,9640,9640,7
|
|
20231201,140900,17556630,9640,9640,9640,9640,0
|
|
20231201,140800,17556630,9640,9640,9640,9640,0
|
|
20231201,140700,17556630,9640,9640,9640,9640,0
|
|
20231201,140600,17556630,9640,9640,9640,9640,0
|
|
20231201,140500,17556630,9640,9640,9640,9640,10
|
|
20231201,140400,17460230,9640,9640,9640,9640,33
|
|
20231201,140300,17142110,9650,9650,9650,9650,0
|
|
20231201,140200,17142110,9650,9650,9650,9650,0
|
|
20231201,140100,17142110,9650,9650,9650,9650,50
|
|
20231201,140000,16659610,9650,9650,9650,9650,0
|
|
20231201,135900,16659610,9650,9650,9650,9650,0
|
|
20231201,135800,16659610,9650,9650,9650,9650,103
|
|
20231201,135700,15665660,9640,9640,9640,9640,50
|
|
20231201,135600,15183660,9640,9640,9640,9640,0
|
|
20231201,135500,15183660,9640,9640,9640,9640,0
|
|
20231201,135400,15183660,9640,9640,9640,9640,0
|
|
20231201,135300,15183660,9640,9640,9640,9640,0
|
|
20231201,135200,15183660,9640,9640,9640,9640,10
|
|
20231201,135100,15087260,9640,9640,9640,9640,0
|
|
20231201,135000,15087260,9640,9640,9640,9640,0
|
|
20231201,134900,15087260,9640,9640,9640,9640,0
|
|
20231201,134800,15087260,9640,9640,9640,9640,0
|
|
20231201,134700,15087260,9640,9640,9640,9640,0
|
|
20231201,134600,15087260,9640,9640,9640,9640,0
|
|
20231201,134500,15087260,9640,9640,9640,9640,9
|
|
20231201,134400,15000500,9650,9650,9650,9650,0
|
|
20231201,134300,15000500,9650,9650,9650,9650,0
|
|
20231201,134200,15000500,9650,9650,9650,9650,31
|
|
20231201,134100,14701350,9650,9650,9650,9650,0
|
|
20231201,134000,14701350,9650,9650,9650,9650,0
|
|
20231201,133900,14701350,9650,9650,9650,9650,0
|
|
20231201,133800,14701350,9650,9650,9650,9650,0
|
|
20231201,133700,14701350,9650,9650,9650,9650,10
|
|
20231201,133600,14604850,9650,9650,9650,9650,0
|
|
20231201,133500,14604850,9650,9650,9650,9650,0
|
|
20231201,133400,14604850,9650,9650,9650,9650,0
|
|
20231201,133300,14604850,9650,9650,9650,9650,0
|
|
20231201,133200,14604850,9650,9650,9650,9650,0
|
|
20231201,133100,14604850,9650,9650,9650,9650,0
|
|
20231201,133000,14604850,9650,9650,9650,9650,0
|
|
20231201,132900,14604850,9650,9650,9650,9650,0
|
|
20231201,132800,14604850,9650,9650,9650,9650,0
|
|
20231201,132700,14604850,9650,9650,9650,9650,100
|
|
20231201,132600,13639850,9660,9660,9660,9660,0
|
|
20231201,132500,13639850,9660,9660,9660,9660,0
|
|
20231201,132400,13639850,9660,9660,9660,9660,0
|
|
20231201,132300,13639850,9660,9660,9660,9660,0
|
|
20231201,132200,13639850,9660,9660,9660,9660,2
|
|
20231201,132100,13620530,9670,9670,9670,9670,0
|
|
20231201,132000,13620530,9670,9670,9670,9670,0
|
|
20231201,131900,13620530,9670,9670,9670,9670,3
|
|
20231201,131800,13591520,9660,9660,9660,9660,0
|
|
20231201,131700,13591520,9660,9660,9660,9660,0
|
|
20231201,131600,13591520,9660,9660,9660,9660,0
|
|
20231201,131500,13591520,9660,9660,9660,9660,0
|
|
20231201,131400,13591520,9660,9660,9660,9660,0
|
|
20231201,131300,13591520,9660,9660,9660,9660,0
|
|
20231201,131200,13591520,9660,9660,9660,9660,19
|
|
20231201,131100,13407980,9670,9670,9670,9670,28
|
|
20231201,131000,13137220,9670,9670,9670,9670,0
|
|
20231201,130900,13137220,9670,9670,9670,9670,2
|
|
20231201,130800,13117880,9670,9670,9670,9670,1
|
|
20231201,130700,13108210,9670,9670,9670,9670,0
|
|
20231201,130600,13108210,9670,9670,9670,9670,0
|
|
20231201,130500,13108210,9670,9670,9670,9670,0
|
|
20231201,130400,13108210,9670,9670,9670,9670,1
|
|
20231201,130300,13098540,9670,9670,9670,9670,0
|
|
20231201,130200,13098540,9670,9670,9670,9670,0
|
|
20231201,130100,13098540,9670,9670,9670,9670,1
|
|
20231201,130000,13088870,9670,9670,9670,9670,0
|
|
20231201,125900,13088870,9670,9670,9670,9670,0
|
|
20231201,125800,13088870,9670,9670,9670,9670,30
|
|
20231201,125700,12798770,9670,9670,9670,9670,1
|
|
20231201,125600,12789100,9660,9660,9660,9660,1
|
|
20231201,125500,12779440,9660,9660,9660,9660,0
|
|
20231201,125400,12779440,9660,9660,9660,9660,0
|
|
20231201,125300,12779440,9660,9660,9660,9660,3
|
|
20231201,125200,12750460,9660,9660,9660,9660,10
|
|
20231201,125100,12653860,9660,9660,9660,9660,0
|
|
20231201,125000,12653860,9660,9660,9660,9660,0
|
|
20231201,124900,12653860,9660,9660,9660,9660,4
|
|
20231201,124800,12615220,9660,9660,9660,9660,0
|
|
20231201,124700,12615220,9660,9660,9660,9660,0
|
|
20231201,124600,12615220,9660,9660,9660,9660,0
|
|
20231201,124500,12615220,9660,9660,9660,9660,0
|
|
20231201,124400,12615220,9660,9660,9660,9660,0
|
|
20231201,124300,12615220,9660,9660,9660,9660,12
|
|
20231201,124200,12499300,9660,9660,9660,9660,0
|
|
20231201,124100,12499300,9660,9660,9660,9660,0
|
|
20231201,124000,12499300,9660,9660,9660,9660,20
|
|
20231201,123900,12306100,9660,9660,9660,9660,10
|
|
20231201,123800,12209500,9660,9660,9660,9660,0
|
|
20231201,123700,12209500,9660,9660,9660,9660,0
|
|
20231201,123600,12209500,9660,9660,9660,9660,0
|
|
20231201,123500,12209500,9660,9660,9660,9660,0
|
|
20231201,123400,12209500,9660,9660,9660,9660,0
|
|
20231201,123300,12209500,9660,9660,9660,9660,0
|
|
20231201,123200,12209500,9660,9660,9660,9660,0
|
|
20231201,123100,12209500,9660,9660,9660,9660,0
|
|
20231201,123000,12209500,9660,9660,9660,9660,22
|
|
20231201,122900,11996980,9660,9660,9660,9660,0
|
|
20231201,122800,11996980,9660,9660,9660,9660,0
|
|
20231201,122700,11996980,9660,9660,9660,9660,0
|
|
20231201,122600,11996980,9660,9660,9660,9660,5
|
|
20231201,122500,11948680,9670,9670,9670,9670,0
|
|
20231201,122400,11948680,9670,9670,9670,9670,1
|
|
20231201,122300,11939010,9680,9680,9680,9680,0
|
|
20231201,122200,11939010,9680,9680,9680,9680,0
|
|
20231201,122100,11939010,9680,9680,9680,9680,0
|
|
20231201,122000,11939010,9680,9680,9680,9680,2
|
|
20231201,121900,11919650,9690,9690,9690,9690,0
|
|
20231201,121800,11919650,9690,9690,9690,9690,0
|
|
20231201,121700,11919650,9690,9690,9690,9690,0
|
|
20231201,121600,11919650,9690,9690,9690,9690,0
|
|
20231201,121500,11919650,9690,9690,9690,9690,0
|
|
20231201,121400,11919650,9690,9690,9690,9690,0
|
|
20231201,121300,11919650,9690,9690,9690,9690,0
|
|
20231201,121200,11919650,9690,9690,9690,9690,0
|
|
20231201,121100,11919650,9690,9690,9690,9690,1
|
|
20231201,121000,11909960,9660,9660,9660,9660,0
|
|
20231201,120900,11909960,9660,9660,9660,9660,0
|
|
20231201,120800,11909960,9660,9660,9660,9660,1
|
|
20231201,120700,11900300,9690,9690,9690,9690,11
|
|
20231201,120600,11793710,9690,9690,9690,9690,2
|
|
20231201,120500,11774330,9680,9680,9680,9680,0
|
|
20231201,120400,11774330,9680,9680,9680,9680,0
|
|
20231201,120300,11774330,9680,9680,9680,9680,0
|
|
20231201,120200,11774330,9680,9680,9680,9680,0
|
|
20231201,120100,11774330,9680,9680,9680,9680,0
|
|
20231201,120000,11774330,9680,9680,9680,9680,0
|
|
20231201,115900,11774330,9680,9680,9680,9680,5
|
|
20231201,115800,11725930,9680,9680,9680,9680,1
|
|
20231201,115700,11716250,9680,9680,9680,9680,0
|
|
20231201,115600,11716250,9680,9680,9680,9680,0
|
|
20231201,115500,11716250,9680,9680,9680,9680,0
|
|
20231201,115400,11716250,9680,9680,9680,9680,0
|
|
20231201,115300,11716250,9680,9680,9680,9680,1
|
|
20231201,115200,11706570,9670,9680,9680,9670,16
|
|
20231201,115100,11551800,9670,9670,9670,9670,0
|
|
20231201,115000,11551800,9670,9670,9670,9670,0
|
|
20231201,114900,11551800,9670,9670,9670,9670,1
|
|
20231201,114800,11542130,9670,9670,9670,9670,0
|
|
20231201,114700,11542130,9670,9670,9670,9670,0
|
|
20231201,114600,11542130,9670,9670,9670,9670,0
|
|
20231201,114500,11542130,9670,9670,9670,9670,0
|
|
20231201,114400,11542130,9670,9670,9670,9670,0
|
|
20231201,114300,11542130,9670,9670,9670,9670,0
|
|
20231201,114200,11542130,9670,9670,9670,9670,0
|
|
20231201,114100,11542130,9670,9670,9670,9670,0
|
|
20231201,114000,11542130,9670,9670,9670,9670,0
|
|
20231201,113900,11542130,9670,9670,9670,9670,0
|
|
20231201,113800,11542130,9670,9670,9670,9670,0
|
|
20231201,113700,11542130,9670,9670,9670,9670,0
|
|
20231201,113600,11542130,9670,9670,9670,9670,0
|
|
20231201,113500,11542130,9670,9670,9670,9670,0
|
|
20231201,113400,11542130,9670,9670,9670,9670,11
|
|
20231201,113300,11435760,9660,9660,9660,9660,0
|
|
20231201,113200,11435760,9660,9660,9660,9660,0
|
|
20231201,113100,11435760,9660,9660,9660,9660,0
|
|
20231201,113000,11435760,9660,9660,9660,9660,0
|
|
20231201,112900,11435760,9660,9660,9660,9660,0
|
|
20231201,112800,11435760,9660,9660,9660,9660,0
|
|
20231201,112700,11435760,9660,9660,9660,9660,0
|
|
20231201,112600,11435760,9660,9660,9660,9660,0
|
|
20231201,112500,11435760,9660,9660,9660,9660,0
|
|
20231201,112400,11435760,9660,9660,9660,9660,2
|
|
20231201,112300,11416440,9660,9660,9660,9660,0
|
|
20231201,112200,11416440,9660,9660,9660,9660,1
|
|
20231201,112100,11406780,9690,9690,9690,9690,3
|
|
20231201,112000,11377710,9690,9690,9690,9690,0
|
|
20231201,111900,11377710,9690,9690,9690,9690,0
|
|
20231201,111800,11377710,9690,9690,9690,9690,3
|
|
20231201,111700,11348640,9690,9690,9690,9690,0
|
|
20231201,111600,11348640,9690,9690,9690,9690,0
|
|
20231201,111500,11348640,9690,9690,9690,9690,0
|
|
20231201,111400,11348640,9690,9690,9690,9690,0
|
|
20231201,111300,11348640,9690,9690,9690,9690,0
|
|
20231201,111200,11348640,9690,9690,9690,9690,0
|
|
20231201,111100,11348640,9690,9690,9690,9690,0
|
|
20231201,111000,11348640,9690,9670,9690,9670,50
|
|
20231201,110900,10865060,9670,9670,9670,9670,0
|
|
20231201,110800,10865060,9670,9670,9670,9670,0
|
|
20231201,110700,10865060,9670,9670,9670,9670,1
|
|
20231201,110600,10855390,9660,9660,9660,9660,0
|
|
20231201,110500,10855390,9660,9660,9660,9660,0
|
|
20231201,110400,10855390,9660,9660,9660,9660,0
|
|
20231201,110300,10855390,9660,9660,9660,9660,0
|
|
20231201,110200,10855390,9660,9660,9660,9660,0
|
|
20231201,110100,10855390,9660,9660,9660,9660,0
|
|
20231201,110000,10855390,9660,9660,9660,9660,34
|
|
20231201,105900,10526950,9660,9660,9660,9660,0
|
|
20231201,105800,10526950,9660,9660,9660,9660,5
|
|
20231201,105700,10478650,9670,9670,9670,9670,2
|
|
20231201,105600,10459310,9670,9670,9670,9670,71
|
|
20231201,105500,9772740,9660,9660,9660,9660,0
|
|
20231201,105400,9772740,9660,9660,9660,9660,0
|
|
20231201,105300,9772740,9660,9660,9660,9660,0
|
|
20231201,105200,9772740,9660,9660,9660,9660,14
|
|
20231201,105100,9637500,9650,9650,9650,9650,0
|
|
20231201,105000,9637500,9650,9650,9650,9650,0
|
|
20231201,104900,9637500,9650,9650,9650,9650,0
|
|
20231201,104800,9637500,9650,9650,9650,9650,0
|
|
20231201,104700,9637500,9650,9650,9650,9650,0
|
|
20231201,104600,9637500,9650,9650,9650,9650,0
|
|
20231201,104500,9637500,9650,9650,9650,9650,0
|
|
20231201,104400,9637500,9650,9650,9650,9650,0
|
|
20231201,104300,9637500,9650,9650,9650,9650,0
|
|
20231201,104200,9637500,9650,9650,9650,9650,0
|
|
20231201,104100,9637500,9650,9650,9650,9650,0
|
|
20231201,104000,9637500,9650,9650,9650,9650,0
|
|
20231201,103900,9637500,9650,9650,9650,9650,0
|
|
20231201,103800,9637500,9650,9650,9650,9650,0
|
|
20231201,103700,9637500,9650,9650,9650,9650,0
|
|
20231201,103600,9637500,9650,9650,9650,9650,0
|
|
20231201,103500,9637500,9650,9650,9650,9650,0
|
|
20231201,103400,9637500,9650,9650,9650,9650,0
|
|
20231201,103300,9637500,9650,9650,9650,9650,0
|
|
20231201,103200,9637500,9650,9650,9650,9650,12
|
|
20231201,103100,9521700,9660,9660,9660,9660,0
|
|
20231201,103000,9521700,9660,9660,9660,9660,0
|
|
20231201,102900,9521700,9660,9660,9660,9660,0
|
|
20231201,102800,9521700,9660,9660,9660,9660,0
|
|
20231201,102700,9521700,9660,9660,9660,9660,0
|
|
20231201,102600,9521700,9660,9660,9660,9660,5
|
|
20231201,102500,9473400,9670,9670,9670,9670,0
|
|
20231201,102400,9473400,9670,9670,9670,9670,0
|
|
20231201,102300,9473400,9670,9670,9670,9670,1
|
|
20231201,102200,9463730,9670,9670,9670,9670,0
|
|
20231201,102100,9463730,9670,9670,9670,9670,0
|
|
20231201,102000,9463730,9670,9670,9670,9670,0
|
|
20231201,101900,9463730,9670,9700,9700,9670,15
|
|
20231201,101800,9318560,9700,9700,9700,9700,0
|
|
20231201,101700,9318560,9700,9700,9700,9700,10
|
|
20231201,101600,9221560,9700,9700,9700,9700,1
|
|
20231201,101500,9211860,9670,9670,9670,9670,0
|
|
20231201,101400,9211860,9670,9680,9680,9670,4
|
|
20231201,101300,9173160,9680,9680,9680,9680,158
|
|
20231201,101200,7643720,9670,9670,9670,9670,249
|
|
20231201,101100,5235890,9660,9660,9660,9660,1
|
|
20231201,101000,5226230,9650,9650,9650,9650,1
|
|
20231201,100900,5216580,9660,9660,9660,9660,0
|
|
20231201,100800,5216580,9660,9660,9660,9660,0
|
|
20231201,100700,5216580,9660,9660,9660,9660,0
|
|
20231201,100600,5216580,9660,9660,9660,9660,0
|
|
20231201,100500,5216580,9660,9660,9660,9660,0
|
|
20231201,100400,5216580,9660,9660,9660,9660,6
|
|
20231201,100300,5158620,9670,9670,9670,9670,0
|
|
20231201,100200,5158620,9670,9670,9670,9670,0
|
|
20231201,100100,5158620,9670,9670,9670,9670,0
|
|
20231201,100000,5158620,9670,9670,9670,9670,0
|
|
20231201,095900,5158620,9670,9670,9670,9670,0
|
|
20231201,095800,5158620,9670,9670,9670,9670,0
|
|
20231201,095700,5158620,9670,9670,9670,9670,0
|
|
20231201,095600,5158620,9670,9670,9670,9670,0
|
|
20231201,095500,5158620,9670,9670,9670,9670,0
|
|
20231201,095400,5158620,9670,9670,9670,9670,0
|
|
20231201,095300,5158620,9670,9670,9670,9670,13
|
|
20231201,095200,5032910,9670,9670,9670,9670,0
|
|
20231201,095100,5032910,9670,9670,9670,9670,0
|
|
20231201,095000,5032910,9670,9670,9670,9670,0
|
|
20231201,094900,5032910,9670,9670,9670,9670,0
|
|
20231201,094800,5032910,9670,9670,9670,9670,0
|
|
20231201,094700,5032910,9670,9670,9670,9670,0
|
|
20231201,094600,5032910,9670,9670,9670,9670,0
|
|
20231201,094500,5032910,9670,9670,9670,9670,50
|
|
20231201,094400,4549410,9670,9670,9670,9670,2
|
|
20231201,094300,4530070,9670,9670,9670,9670,4
|
|
20231201,094200,4491390,9670,9670,9670,9670,16
|
|
20231201,094100,4336670,9670,9660,9670,9660,19
|
|
20231201,094000,4152980,9640,9640,9640,9640,0
|
|
20231201,093900,4152980,9640,9640,9640,9640,0
|
|
20231201,093800,4152980,9640,9670,9670,9640,51
|
|
20231201,093700,3661280,9670,9670,9670,9670,0
|
|
20231201,093600,3661280,9670,9670,9670,9670,0
|
|
20231201,093500,3661280,9670,9670,9670,9670,0
|
|
20231201,093400,3661280,9670,9670,9670,9670,0
|
|
20231201,093300,3661280,9670,9650,9670,9650,50
|
|
20231201,093200,3178080,9660,9660,9660,9660,0
|
|
20231201,093100,3178080,9660,9660,9660,9660,0
|
|
20231201,093000,3178080,9660,9660,9660,9660,0
|
|
20231201,092900,3178080,9660,9650,9660,9650,51
|
|
20231201,092800,2685770,9640,9640,9640,9640,0
|
|
20231201,092700,2685770,9640,9640,9640,9640,0
|
|
20231201,092600,2685770,9640,9640,9640,9640,3
|
|
20231201,092500,2656850,9650,9650,9650,9650,0
|
|
20231201,092400,2656850,9650,9650,9650,9650,15
|
|
20231201,092300,2512100,9650,9650,9650,9650,0
|
|
20231201,092200,2512100,9650,9650,9650,9650,0
|
|
20231201,092100,2512100,9650,9650,9650,9650,0
|
|
20231201,092000,2512100,9650,9650,9650,9650,0
|
|
20231201,091900,2512100,9650,9650,9650,9650,0
|
|
20231201,091800,2512100,9650,9640,9650,9640,57
|
|
20231201,091700,1962160,9640,9640,9640,9640,3
|
|
20231201,091600,1933240,9640,9640,9640,9640,0
|
|
20231201,091500,1933240,9640,9640,9640,9640,3
|
|
20231201,091400,1904320,9630,9630,9630,9630,0
|
|
20231201,091300,1904320,9630,9630,9630,9630,0
|
|
20231201,091200,1904320,9630,9630,9630,9630,0
|
|
20231201,091100,1904320,9630,9630,9630,9630,0
|
|
20231201,091000,1904320,9630,9640,9640,9630,15
|
|
20231201,090900,1759810,9650,9650,9650,9650,0
|
|
20231201,090800,1759810,9650,9650,9650,9650,9
|
|
20231201,090700,1672960,9650,9650,9650,9650,64
|
|
20231201,090600,1055360,9650,9650,9650,9650,0
|
|
20231201,090500,1055360,9650,9650,9650,9650,34
|
|
20231201,090400,727260,9650,9650,9650,9650,0
|
|
20231201,090300,727260,9650,9650,9650,9650,2
|
|
20231201,090200,707960,9680,9680,9680,9680,0
|
|
20231201,090100,707960,9680,9680,9680,9680,0
|
|
20231201,090000,707960,9680,9700,9700,9680,73
|