579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183600,339474640,19070,19070,19070,19070,1443
|
|
20231201,183500,339474640,19070,19070,19070,19070,0
|
|
20231201,183400,339474640,19070,19070,19070,19070,0
|
|
20231201,183300,339474640,19070,19070,19070,19070,0
|
|
20231201,183200,339474640,19070,19070,19070,19070,0
|
|
20231201,183100,339474640,19070,19070,19070,19070,0
|
|
20231201,183000,339474640,19070,19070,19070,19070,0
|
|
20231201,182900,339474640,19070,19070,19070,19070,0
|
|
20231201,182800,339474640,19070,19070,19070,19070,0
|
|
20231201,182700,339474640,19070,19070,19070,19070,0
|
|
20231201,182600,339474640,19070,19070,19070,19070,0
|
|
20231201,182500,339474640,19070,19070,19070,19070,0
|
|
20231201,182400,339474640,19070,19070,19070,19070,0
|
|
20231201,182300,339474640,19070,19070,19070,19070,0
|
|
20231201,182200,339474640,19070,19070,19070,19070,0
|
|
20231201,182100,339474640,19070,19070,19070,19070,0
|
|
20231201,182000,339474640,19070,19070,19070,19070,0
|
|
20231201,181900,339474640,19070,19070,19070,19070,0
|
|
20231201,181800,339474640,19070,19070,19070,19070,0
|
|
20231201,181700,339474640,19070,19070,19070,19070,0
|
|
20231201,181600,339474640,19070,19070,19070,19070,0
|
|
20231201,181500,339474640,19070,19070,19070,19070,0
|
|
20231201,181400,339474640,19070,19070,19070,19070,0
|
|
20231201,181300,339474640,19070,19070,19070,19070,0
|
|
20231201,181200,339474640,19070,19070,19070,19070,0
|
|
20231201,181100,339474640,19070,19070,19070,19070,0
|
|
20231201,181000,339474640,19070,19070,19070,19070,0
|
|
20231201,180900,339474640,19070,19070,19070,19070,0
|
|
20231201,180800,339474640,19070,19070,19070,19070,0
|
|
20231201,180700,339474640,19070,19070,19070,19070,0
|
|
20231201,180600,339474640,19070,19070,19070,19070,1443
|
|
20231201,180500,339474640,19070,19070,19070,19070,0
|
|
20231201,180400,339474640,19070,19070,19070,19070,0
|
|
20231201,180300,339474640,19070,19070,19070,19070,0
|
|
20231201,180200,339474640,19070,19070,19070,19070,0
|
|
20231201,180100,339474640,19070,19070,19070,19070,0
|
|
20231201,180000,339474640,19070,19070,19070,19070,0
|
|
20231201,175900,339474640,19070,19070,19070,19070,0
|
|
20231201,175800,339474640,19070,19070,19070,19070,0
|
|
20231201,175700,339474640,19070,19070,19070,19070,0
|
|
20231201,175600,339474640,19070,19070,19070,19070,0
|
|
20231201,175500,339474640,19070,19070,19070,19070,0
|
|
20231201,175400,339474640,19070,19070,19070,19070,0
|
|
20231201,175300,339474640,19070,19070,19070,19070,0
|
|
20231201,175200,339474640,19070,19070,19070,19070,0
|
|
20231201,175100,339474640,19070,19070,19070,19070,0
|
|
20231201,175000,339474640,19070,19070,19070,19070,0
|
|
20231201,174900,339474640,19070,19070,19070,19070,0
|
|
20231201,174800,339474640,19070,19070,19070,19070,0
|
|
20231201,174700,339474640,19070,19070,19070,19070,0
|
|
20231201,174600,339474640,19070,19070,19070,19070,0
|
|
20231201,174500,339474640,19070,19070,19070,19070,0
|
|
20231201,174400,339474640,19070,19070,19070,19070,0
|
|
20231201,174300,339474640,19070,19070,19070,19070,0
|
|
20231201,174200,339474640,19070,19070,19070,19070,0
|
|
20231201,174100,339474640,19070,19070,19070,19070,0
|
|
20231201,174000,339474640,19070,19070,19070,19070,0
|
|
20231201,173900,339474640,19070,19070,19070,19070,0
|
|
20231201,173800,339474640,19070,19070,19070,19070,0
|
|
20231201,173700,339474640,19070,19070,19070,19070,0
|
|
20231201,173600,339474640,19070,19070,19070,19070,1443
|
|
20231201,173500,339474640,19070,19070,19070,19070,0
|
|
20231201,173400,339474640,19070,19070,19070,19070,0
|
|
20231201,173300,339474640,19070,19070,19070,19070,0
|
|
20231201,173200,339474640,19070,19070,19070,19070,0
|
|
20231201,173100,339474640,19070,19070,19070,19070,0
|
|
20231201,173000,339474640,19070,19070,19070,19070,0
|
|
20231201,172900,339474640,19070,19070,19070,19070,0
|
|
20231201,172800,339474640,19070,19070,19070,19070,0
|
|
20231201,172700,339474640,19070,19070,19070,19070,0
|
|
20231201,172600,339474640,19070,19070,19070,19070,0
|
|
20231201,172500,339474640,19070,19070,19070,19070,0
|
|
20231201,172400,339474640,19070,19070,19070,19070,0
|
|
20231201,172300,339474640,19070,19070,19070,19070,0
|
|
20231201,172200,339474640,19070,19070,19070,19070,0
|
|
20231201,172100,339474640,19070,19070,19070,19070,0
|
|
20231201,172000,339474640,19070,19070,19070,19070,0
|
|
20231201,171900,339474640,19070,19070,19070,19070,0
|
|
20231201,171800,339474640,19070,19070,19070,19070,0
|
|
20231201,171700,339474640,19070,19070,19070,19070,0
|
|
20231201,171600,339474640,19070,19070,19070,19070,0
|
|
20231201,171500,339474640,19070,19070,19070,19070,0
|
|
20231201,171400,339474640,19070,19070,19070,19070,0
|
|
20231201,171300,339474640,19070,19070,19070,19070,0
|
|
20231201,171200,339474640,19070,19070,19070,19070,0
|
|
20231201,171100,339474640,19070,19070,19070,19070,0
|
|
20231201,171000,339474640,19070,19070,19070,19070,0
|
|
20231201,170900,339474640,19070,19070,19070,19070,0
|
|
20231201,170800,339474640,19070,19070,19070,19070,0
|
|
20231201,170700,339474640,19070,19070,19070,19070,0
|
|
20231201,170600,339474640,19070,19070,19070,19070,1443
|
|
20231201,170500,339474640,19070,19070,19070,19070,0
|
|
20231201,170400,339474640,19070,19070,19070,19070,0
|
|
20231201,170300,339474640,19070,19070,19070,19070,0
|
|
20231201,170200,339474640,19070,19070,19070,19070,0
|
|
20231201,170100,339474640,19070,19070,19070,19070,0
|
|
20231201,170000,339474640,19070,19070,19070,19070,0
|
|
20231201,165900,339474640,19070,19070,19070,19070,0
|
|
20231201,165800,339474640,19070,19070,19070,19070,0
|
|
20231201,165700,339474640,19070,19070,19070,19070,0
|
|
20231201,165600,339474640,19070,19070,19070,19070,0
|
|
20231201,165500,339474640,19070,19070,19070,19070,0
|
|
20231201,165400,339474640,19070,19070,19070,19070,0
|
|
20231201,165300,339474640,19070,19070,19070,19070,0
|
|
20231201,165200,339474640,19070,19070,19070,19070,0
|
|
20231201,165100,339474640,19070,19070,19070,19070,0
|
|
20231201,165000,339474640,19070,19070,19070,19070,0
|
|
20231201,164900,339474640,19070,19070,19070,19070,0
|
|
20231201,164800,339474640,19070,19070,19070,19070,0
|
|
20231201,164700,339474640,19070,19070,19070,19070,0
|
|
20231201,164600,339474640,19070,19070,19070,19070,0
|
|
20231201,164500,339474640,19070,19070,19070,19070,0
|
|
20231201,164400,339474640,19070,19070,19070,19070,0
|
|
20231201,164300,339474640,19070,19070,19070,19070,0
|
|
20231201,164200,339474640,19070,19070,19070,19070,0
|
|
20231201,164100,339474640,19070,19070,19070,19070,0
|
|
20231201,164000,339474640,19070,19070,19070,19070,0
|
|
20231201,163900,339474640,19070,19070,19070,19070,0
|
|
20231201,163800,339474640,19070,19070,19070,19070,0
|
|
20231201,163700,339474640,19070,19070,19070,19070,0
|
|
20231201,163600,339474640,19070,19070,19070,19070,1443
|
|
20231201,163500,339474640,19070,19070,19070,19070,0
|
|
20231201,163400,339474640,19070,19070,19070,19070,0
|
|
20231201,163300,339474640,19070,19070,19070,19070,0
|
|
20231201,163200,339474640,19070,19070,19070,19070,0
|
|
20231201,163100,339474640,19070,19070,19070,19070,0
|
|
20231201,163000,339474640,19070,19070,19070,19070,0
|
|
20231201,162900,339474640,19070,19070,19070,19070,0
|
|
20231201,162800,339474640,19070,19070,19070,19070,0
|
|
20231201,162700,339474640,19070,19070,19070,19070,0
|
|
20231201,162600,339474640,19070,19070,19070,19070,0
|
|
20231201,162500,339474640,19070,19070,19070,19070,0
|
|
20231201,162400,339474640,19070,19070,19070,19070,0
|
|
20231201,162300,339474640,19070,19070,19070,19070,0
|
|
20231201,162200,339474640,19070,19070,19070,19070,0
|
|
20231201,162100,339474640,19070,19070,19070,19070,0
|
|
20231201,162000,339474640,19070,19070,19070,19070,0
|
|
20231201,161900,339474640,19070,19070,19070,19070,0
|
|
20231201,161800,339474640,19070,19070,19070,19070,0
|
|
20231201,161700,339474640,19070,19070,19070,19070,0
|
|
20231201,161600,339474640,19070,19070,19070,19070,0
|
|
20231201,161500,339474640,19070,19070,19070,19070,0
|
|
20231201,161400,339474640,19070,19070,19070,19070,0
|
|
20231201,161300,339474640,19070,19070,19070,19070,0
|
|
20231201,161200,339474640,19070,19070,19070,19070,0
|
|
20231201,161100,339474640,19070,19070,19070,19070,0
|
|
20231201,161000,339474640,19070,19070,19070,19070,0
|
|
20231201,160900,339474640,19070,19070,19070,19070,0
|
|
20231201,160800,339474640,19070,19070,19070,19070,0
|
|
20231201,160700,339474640,19070,19070,19070,19070,0
|
|
20231201,160600,339474640,19070,19070,19070,19070,1443
|
|
20231201,160500,339474640,19070,19070,19070,19070,0
|
|
20231201,160400,339474640,19070,19070,19070,19070,0
|
|
20231201,160300,339474640,19070,19070,19070,19070,0
|
|
20231201,160200,339474640,19070,19070,19070,19070,0
|
|
20231201,160100,339474640,19070,19070,19070,19070,0
|
|
20231201,160000,339474640,19070,19070,19070,19070,0
|
|
20231201,155900,339474640,19070,19070,19070,19070,0
|
|
20231201,155800,339474640,19070,19070,19070,19070,0
|
|
20231201,155700,339474640,19070,19070,19070,19070,0
|
|
20231201,155600,339474640,19070,19070,19070,19070,0
|
|
20231201,155500,339474640,19070,19070,19070,19070,0
|
|
20231201,155400,339474640,19070,19070,19070,19070,0
|
|
20231201,155300,339474640,19070,19070,19070,19070,0
|
|
20231201,155200,339474640,19070,19070,19070,19070,0
|
|
20231201,155100,339474640,19070,19070,19070,19070,0
|
|
20231201,155000,339474640,19070,19070,19070,19070,0
|
|
20231201,154900,339474640,19070,19070,19070,19070,0
|
|
20231201,154800,339474640,19070,19070,19070,19070,0
|
|
20231201,154700,339474640,19070,19070,19070,19070,0
|
|
20231201,154600,339474640,19070,19070,19070,19070,0
|
|
20231201,154500,339474640,19070,19070,19070,19070,0
|
|
20231201,154400,339474640,19070,19070,19070,19070,0
|
|
20231201,154300,339474640,19070,19070,19070,19070,0
|
|
20231201,154200,339474640,19070,19070,19070,19070,0
|
|
20231201,154100,339474640,19070,19070,19070,19070,0
|
|
20231201,154000,339474640,19070,19070,19070,19070,0
|
|
20231201,153900,339474640,19070,19070,19070,19070,0
|
|
20231201,153800,339474640,19070,19070,19070,19070,0
|
|
20231201,153700,339474640,19070,19070,19070,19070,0
|
|
20231201,153600,339474640,19070,19070,19070,19070,1443
|
|
20231201,153500,339474640,19070,19070,19070,19070,0
|
|
20231201,153400,339474640,19070,19070,19070,19070,0
|
|
20231201,153300,339474640,19070,19070,19070,19070,0
|
|
20231201,153200,339474640,19070,19070,19070,19070,0
|
|
20231201,153100,339474640,19070,19070,19070,19070,0
|
|
20231201,153000,339474640,19070,19070,19070,19070,1443
|
|
20231201,152900,311956630,19100,19100,19100,19100,0
|
|
20231201,152800,311956630,19100,19100,19100,19100,0
|
|
20231201,152700,311956630,19100,19100,19100,19100,0
|
|
20231201,152600,311956630,19100,19100,19100,19100,0
|
|
20231201,152500,311956630,19100,19100,19100,19100,0
|
|
20231201,152400,311956630,19100,19100,19100,19100,0
|
|
20231201,152300,311956630,19100,19100,19100,19100,0
|
|
20231201,152200,311956630,19100,19100,19100,19100,0
|
|
20231201,152100,311956630,19100,19100,19100,19100,0
|
|
20231201,152000,311956630,19100,19100,19100,19100,0
|
|
20231201,151900,311956630,19100,19110,19110,19100,21
|
|
20231201,151800,311555460,19110,19110,19110,19110,22
|
|
20231201,151700,311135040,19110,19120,19120,19110,1503
|
|
20231201,151600,282411890,19130,19130,19130,19130,1
|
|
20231201,151500,282392760,19120,19120,19120,19120,2
|
|
20231201,151400,282354520,19120,19120,19120,19120,6
|
|
20231201,151300,282239800,19120,19120,19120,19120,2
|
|
20231201,151200,282201560,19120,19120,19120,19120,1
|
|
20231201,151100,282182440,19120,19120,19120,19120,82
|
|
20231201,151000,280614600,19120,19120,19120,19120,7
|
|
20231201,150900,280480760,19120,19120,19120,19120,517
|
|
20231201,150800,270595720,19120,19120,19120,19120,0
|
|
20231201,150700,270595720,19120,19120,19120,19120,0
|
|
20231201,150600,270595720,19120,19120,19120,19120,0
|
|
20231201,150500,270595720,19120,19120,19120,19120,2
|
|
20231201,150400,270557480,19120,19120,19120,19120,1
|
|
20231201,150300,270538360,19130,19130,19140,19130,132
|
|
20231201,150200,268013190,19120,19140,19140,19120,327
|
|
20231201,150100,261758610,19130,19130,19130,19130,3
|
|
20231201,150000,261701220,19130,19130,19130,19130,1
|
|
20231201,145900,261682090,19130,19130,19130,19130,5
|
|
20231201,145800,261586440,19130,19130,19130,19130,23
|
|
20231201,145700,261146450,19130,19130,19130,19130,33
|
|
20231201,145600,260515160,19140,19140,19140,19140,0
|
|
20231201,145500,260515160,19140,19140,19140,19140,355
|
|
20231201,145400,253720460,19140,19140,19140,19140,0
|
|
20231201,145300,253720460,19140,19140,19140,19140,3
|
|
20231201,145200,253663040,19140,19140,19140,19140,69
|
|
20231201,145100,252342380,19140,19140,19140,19140,31
|
|
20231201,145000,251749040,19140,19140,19140,19140,8
|
|
20231201,144900,251595920,19140,19140,19140,19140,69
|
|
20231201,144800,250275260,19140,19140,19140,19140,0
|
|
20231201,144700,250275260,19140,19140,19140,19140,3
|
|
20231201,144600,250217840,19150,19150,19150,19150,0
|
|
20231201,144500,250217840,19150,19150,19150,19150,0
|
|
20231201,144400,250217840,19150,19150,19150,19150,0
|
|
20231201,144300,250217840,19150,19150,19150,19150,6
|
|
20231201,144200,250102940,19150,19150,19150,19140,51
|
|
20231201,144100,249126590,19140,19140,19140,19140,1
|
|
20231201,144000,249107450,19140,19140,19140,19140,2
|
|
20231201,143900,249069170,19140,19140,19140,19140,71
|
|
20231201,143800,247710230,19130,19130,19130,19130,0
|
|
20231201,143700,247710230,19130,19130,19130,19130,0
|
|
20231201,143600,247710230,19130,19130,19130,19130,0
|
|
20231201,143500,247710230,19130,19130,19130,19130,0
|
|
20231201,143400,247710230,19130,19130,19130,19130,0
|
|
20231201,143300,247710230,19130,19130,19130,19130,0
|
|
20231201,143200,247710230,19130,19130,19130,19130,0
|
|
20231201,143100,247710230,19130,19130,19130,19130,60
|
|
20231201,143000,246562430,19130,19130,19130,19130,11
|
|
20231201,142900,246352000,19140,19140,19140,19140,2
|
|
20231201,142800,246313720,19130,19130,19130,19130,71
|
|
20231201,142700,244955490,19130,19140,19140,19130,524
|
|
20231201,142600,234930470,19150,19150,19150,19150,0
|
|
20231201,142500,234930470,19150,19150,19150,19150,31
|
|
20231201,142400,234336820,19150,19150,19150,19150,0
|
|
20231201,142300,234336820,19150,19150,19150,19150,7
|
|
20231201,142200,234202770,19160,19160,19160,19160,0
|
|
20231201,142100,234202770,19160,19160,19160,19160,0
|
|
20231201,142000,234202770,19160,19160,19160,19160,12
|
|
20231201,141900,233972850,19160,19160,19160,19160,0
|
|
20231201,141800,233972850,19160,19160,19160,19160,8
|
|
20231201,141700,233819570,19150,19150,19150,19150,0
|
|
20231201,141600,233819570,19150,19150,19150,19150,0
|
|
20231201,141500,233819570,19150,19140,19150,19140,17
|
|
20231201,141400,233494170,19140,19140,19140,19140,0
|
|
20231201,141300,233494170,19140,19140,19140,19140,0
|
|
20231201,141200,233494170,19140,19140,19140,19140,1
|
|
20231201,141100,233475030,19150,19150,19150,19150,0
|
|
20231201,141000,233475030,19150,19150,19150,19150,0
|
|
20231201,140900,233475030,19150,19150,19150,19150,2
|
|
20231201,140800,233436730,19140,19140,19140,19140,0
|
|
20231201,140700,233436730,19140,19140,19140,19140,0
|
|
20231201,140600,233436730,19140,19140,19140,19140,0
|
|
20231201,140500,233436730,19140,19140,19140,19140,2
|
|
20231201,140400,233398450,19130,19130,19130,19130,26
|
|
20231201,140300,232901070,19130,19130,19130,19130,0
|
|
20231201,140200,232901070,19130,19130,19130,19130,3
|
|
20231201,140100,232843680,19130,19130,19130,19130,0
|
|
20231201,140000,232843680,19130,19130,19130,19130,1
|
|
20231201,135900,232824550,19130,19130,19130,19130,0
|
|
20231201,135800,232824550,19130,19130,19130,19130,100
|
|
20231201,135700,230911550,19140,19140,19140,19140,0
|
|
20231201,135600,230911550,19140,19140,19140,19140,0
|
|
20231201,135500,230911550,19140,19140,19140,19140,2
|
|
20231201,135400,230873270,19130,19130,19130,19130,0
|
|
20231201,135300,230873270,19130,19130,19130,19130,0
|
|
20231201,135200,230873270,19130,19130,19130,19130,0
|
|
20231201,135100,230873270,19130,19130,19130,19130,170
|
|
20231201,135000,227621170,19140,19150,19150,19140,312
|
|
20231201,134900,221649170,19150,19150,19150,19150,4
|
|
20231201,134800,221572570,19160,19160,19160,19160,0
|
|
20231201,134700,221572570,19160,19160,19160,19160,0
|
|
20231201,134600,221572570,19160,19160,19160,19160,0
|
|
20231201,134500,221572570,19160,19150,19160,19150,3
|
|
20231201,134400,221515100,19150,19150,19150,19150,0
|
|
20231201,134300,221515100,19150,19150,19150,19150,1
|
|
20231201,134200,221495950,19140,19140,19140,19140,0
|
|
20231201,134100,221495950,19140,19140,19140,19140,4
|
|
20231201,134000,221419390,19150,19150,19150,19150,0
|
|
20231201,133900,221419390,19150,19150,19150,19150,67
|
|
20231201,133800,220136340,19160,19160,19160,19160,0
|
|
20231201,133700,220136340,19160,19160,19160,19160,0
|
|
20231201,133600,220136340,19160,19160,19160,19160,0
|
|
20231201,133500,220136340,19160,19160,19160,19160,0
|
|
20231201,133400,220136340,19160,19160,19160,19160,0
|
|
20231201,133300,220136340,19160,19170,19170,19160,2
|
|
20231201,133200,220098010,19150,19150,19150,19150,3
|
|
20231201,133100,220040560,19170,19170,19170,19170,0
|
|
20231201,133000,220040560,19170,19170,19170,19170,0
|
|
20231201,132900,220040560,19170,19170,19170,19170,0
|
|
20231201,132800,220040560,19170,19170,19170,19170,0
|
|
20231201,132700,220040560,19170,19170,19170,19170,1
|
|
20231201,132600,220021390,19160,19160,19160,19160,25
|
|
20231201,132500,219542390,19160,19160,19160,19160,0
|
|
20231201,132400,219542390,19160,19160,19160,19160,0
|
|
20231201,132300,219542390,19160,19160,19160,19160,35
|
|
20231201,132200,218871790,19160,19160,19160,19160,0
|
|
20231201,132100,218871790,19160,19160,19160,19160,10
|
|
20231201,132000,218680190,19160,19160,19160,19160,0
|
|
20231201,131900,218680190,19160,19160,19160,19160,0
|
|
20231201,131800,218680190,19160,19160,19160,19160,4
|
|
20231201,131700,218603550,19150,19150,19150,19150,0
|
|
20231201,131600,218603550,19150,19150,19150,19150,7
|
|
20231201,131500,218469500,19150,19150,19150,19150,0
|
|
20231201,131400,218469500,19150,19150,19150,19150,3
|
|
20231201,131300,218412050,19180,19180,19180,19180,0
|
|
20231201,131200,218412050,19180,19180,19180,19180,0
|
|
20231201,131100,218412050,19180,19180,19180,19180,0
|
|
20231201,131000,218412050,19180,19180,19180,19180,0
|
|
20231201,130900,218412050,19180,19180,19180,19180,0
|
|
20231201,130800,218412050,19180,19160,19180,19150,17
|
|
20231201,130700,218086130,19140,19140,19140,19140,0
|
|
20231201,130600,218086130,19140,19140,19140,19140,0
|
|
20231201,130500,218086130,19140,19150,19150,19140,75
|
|
20231201,130400,216649970,19150,19150,19150,19150,0
|
|
20231201,130300,216649970,19150,19150,19150,19150,0
|
|
20231201,130200,216649970,19150,19150,19150,19150,4
|
|
20231201,130100,216573370,19150,19150,19150,19150,0
|
|
20231201,130000,216573370,19150,19150,19150,19150,0
|
|
20231201,125900,216573370,19150,19140,19150,19140,52
|
|
20231201,125800,215578070,19140,19140,19140,19140,1
|
|
20231201,125700,215558930,19140,19140,19140,19140,0
|
|
20231201,125600,215558930,19140,19140,19140,19140,0
|
|
20231201,125500,215558930,19140,19140,19140,19140,1
|
|
20231201,125400,215539790,19140,19140,19140,19140,0
|
|
20231201,125300,215539790,19140,19140,19140,19140,0
|
|
20231201,125200,215539790,19140,19130,19140,19130,16
|
|
20231201,125100,215233690,19130,19130,19130,19130,0
|
|
20231201,125000,215233690,19130,19130,19130,19130,0
|
|
20231201,124900,215233690,19130,19130,19130,19130,0
|
|
20231201,124800,215233690,19130,19130,19130,19130,10
|
|
20231201,124700,215042390,19130,19130,19130,19130,20
|
|
20231201,124600,214659790,19140,19140,19140,19140,2
|
|
20231201,124500,214621510,19140,19140,19140,19140,0
|
|
20231201,124400,214621510,19140,19140,19140,19140,1
|
|
20231201,124300,214602370,19140,19140,19140,19140,31
|
|
20231201,124200,214009030,19140,19140,19140,19140,0
|
|
20231201,124100,214009030,19140,19140,19140,19140,0
|
|
20231201,124000,214009030,19140,19140,19140,19140,0
|
|
20231201,123900,214009030,19140,19140,19140,19140,0
|
|
20231201,123800,214009030,19140,19140,19140,19140,0
|
|
20231201,123700,214009030,19140,19140,19140,19140,0
|
|
20231201,123600,214009030,19140,19140,19140,19140,0
|
|
20231201,123500,214009030,19140,19140,19140,19140,0
|
|
20231201,123400,214009030,19140,19140,19140,19140,11
|
|
20231201,123300,213798490,19140,19140,19140,19140,0
|
|
20231201,123200,213798490,19140,19140,19140,19140,0
|
|
20231201,123100,213798490,19140,19140,19140,19140,4
|
|
20231201,123000,213721930,19140,19140,19140,19140,0
|
|
20231201,122900,213721930,19140,19140,19140,19140,285
|
|
20231201,122800,208267030,19140,19140,19140,19140,47
|
|
20231201,122700,207367450,19140,19150,19150,19140,680
|
|
20231201,122600,194350020,19160,19160,19160,19160,0
|
|
20231201,122500,194350020,19160,19160,19160,19160,52
|
|
20231201,122400,193353700,19160,19160,19160,19160,0
|
|
20231201,122300,193353700,19160,19160,19160,19160,0
|
|
20231201,122200,193353700,19160,19160,19160,19160,0
|
|
20231201,122100,193353700,19160,19160,19160,19160,1
|
|
20231201,122000,193334540,19170,19170,19170,19170,0
|
|
20231201,121900,193334540,19170,19170,19170,19170,2
|
|
20231201,121800,193296200,19180,19180,19180,19180,2
|
|
20231201,121700,193257840,19180,19170,19180,19170,100
|
|
20231201,121600,191339860,19170,19170,19170,19170,0
|
|
20231201,121500,191339860,19170,19170,19170,19170,0
|
|
20231201,121400,191339860,19170,19170,19170,19170,0
|
|
20231201,121300,191339860,19170,19170,19170,19170,0
|
|
20231201,121200,191339860,19170,19170,19170,19170,30
|
|
20231201,121100,190764760,19170,19170,19170,19170,31
|
|
20231201,121000,190170490,19170,19160,19170,19160,2
|
|
20231201,120900,190132160,19170,19170,19170,19170,0
|
|
20231201,120800,190132160,19170,19170,19170,19170,0
|
|
20231201,120700,190132160,19170,19170,19170,19170,27
|
|
20231201,120600,189614570,19160,19160,19160,19160,0
|
|
20231201,120500,189614570,19160,19160,19160,19160,2
|
|
20231201,120400,189576250,19150,19150,19150,19150,0
|
|
20231201,120300,189576250,19150,19160,19160,19150,7
|
|
20231201,120200,189442140,19170,19170,19170,19170,10
|
|
20231201,120100,189250440,19160,19160,19160,19160,1
|
|
20231201,120000,189231280,19160,19160,19160,19160,0
|
|
20231201,115900,189231280,19160,19160,19160,19160,0
|
|
20231201,115800,189231280,19160,19160,19160,19160,56
|
|
20231201,115700,188158320,19160,19160,19160,19160,0
|
|
20231201,115600,188158320,19160,19160,19160,19160,0
|
|
20231201,115500,188158320,19160,19160,19160,19160,4
|
|
20231201,115400,188081680,19160,19160,19160,19160,0
|
|
20231201,115300,188081680,19160,19160,19160,19160,0
|
|
20231201,115200,188081680,19160,19170,19170,19160,219
|
|
20231201,115100,183885150,19180,19180,19180,19180,0
|
|
20231201,115000,183885150,19180,19180,19180,19170,69
|
|
20231201,114900,182561740,19180,19180,19180,19180,0
|
|
20231201,114800,182561740,19180,19180,19180,19180,0
|
|
20231201,114700,182561740,19180,19180,19180,19180,0
|
|
20231201,114600,182561740,19180,19180,19180,19180,0
|
|
20231201,114500,182561740,19180,19180,19180,19180,3
|
|
20231201,114400,182504200,19200,19200,19200,19200,10
|
|
20231201,114300,182312200,19200,19200,19200,19200,0
|
|
20231201,114200,182312200,19200,19200,19200,19200,1
|
|
20231201,114100,182293000,19210,19210,19210,19210,53
|
|
20231201,114000,181274870,19210,19210,19210,19210,0
|
|
20231201,113900,181274870,19210,19210,19210,19210,2
|
|
20231201,113800,181236450,19200,19200,19200,19200,0
|
|
20231201,113700,181236450,19200,19200,19200,19200,0
|
|
20231201,113600,181236450,19200,19200,19200,19200,0
|
|
20231201,113500,181236450,19200,19200,19200,19200,0
|
|
20231201,113400,181236450,19200,19200,19200,19200,0
|
|
20231201,113300,181236450,19200,19180,19200,19180,2013
|
|
20231201,113200,142626370,19160,19160,19160,19160,0
|
|
20231201,113100,142626370,19160,19160,19160,19160,0
|
|
20231201,113000,142626370,19160,19180,19180,19160,81
|
|
20231201,112900,141073310,19180,19180,19180,19180,0
|
|
20231201,112800,141073310,19180,19180,19180,19180,0
|
|
20231201,112700,141073310,19180,19180,19180,19180,3
|
|
20231201,112600,141015770,19190,19190,19190,19190,0
|
|
20231201,112500,141015770,19190,19190,19190,19190,0
|
|
20231201,112400,141015770,19190,19190,19190,19190,0
|
|
20231201,112300,141015770,19190,19190,19190,19190,0
|
|
20231201,112200,141015770,19190,19190,19190,19190,0
|
|
20231201,112100,141015770,19190,19190,19190,19190,1
|
|
20231201,112000,140996580,19200,19200,19200,19200,0
|
|
20231201,111900,140996580,19200,19200,19200,19200,0
|
|
20231201,111800,140996580,19200,19200,19200,19200,0
|
|
20231201,111700,140996580,19200,19200,19200,19200,0
|
|
20231201,111600,140996580,19200,19200,19200,19200,1
|
|
20231201,111500,140977380,19180,19180,19180,19180,0
|
|
20231201,111400,140977380,19180,19180,19180,19180,0
|
|
20231201,111300,140977380,19180,19180,19180,19180,0
|
|
20231201,111200,140977380,19180,19180,19180,19180,2
|
|
20231201,111100,140939020,19180,19180,19180,19180,0
|
|
20231201,111000,140939020,19180,19180,19180,19180,2
|
|
20231201,110900,140900660,19190,19190,19190,19190,0
|
|
20231201,110800,140900660,19190,19190,19190,19190,0
|
|
20231201,110700,140900660,19190,19190,19190,19190,0
|
|
20231201,110600,140900660,19190,19190,19190,19190,1
|
|
20231201,110500,140881470,19160,19160,19160,19160,0
|
|
20231201,110400,140881470,19160,19160,19160,19160,0
|
|
20231201,110300,140881470,19160,19160,19160,19160,0
|
|
20231201,110200,140881470,19160,19180,19180,19160,72
|
|
20231201,110100,139501070,19180,19180,19180,19180,1
|
|
20231201,110000,139481890,19180,19180,19180,19180,0
|
|
20231201,105900,139481890,19180,19180,19180,19180,0
|
|
20231201,105800,139481890,19180,19180,19180,19180,0
|
|
20231201,105700,139481890,19180,19180,19180,19180,0
|
|
20231201,105600,139481890,19180,19180,19180,19180,6
|
|
20231201,105500,139366810,19190,19190,19190,19190,0
|
|
20231201,105400,139366810,19190,19190,19190,19190,0
|
|
20231201,105300,139366810,19190,19190,19190,19190,45
|
|
20231201,105200,138503260,19180,19180,19180,19180,0
|
|
20231201,105100,138503260,19180,19180,19180,19180,3
|
|
20231201,105000,138445720,19180,19180,19180,19180,3
|
|
20231201,104900,138388180,19170,19170,19170,19170,0
|
|
20231201,104800,138388180,19170,19170,19170,19170,53
|
|
20231201,104700,137372170,19170,19170,19170,19170,0
|
|
20231201,104600,137372170,19170,19170,19170,19170,0
|
|
20231201,104500,137372170,19170,19170,19170,19170,0
|
|
20231201,104400,137372170,19170,19170,19170,19170,1
|
|
20231201,104300,137353000,19170,19170,19170,19170,14
|
|
20231201,104200,137084620,19170,19170,19170,19170,57
|
|
20231201,104100,135991930,19170,19180,19180,19170,5
|
|
20231201,104000,135896060,19190,19190,19190,19190,0
|
|
20231201,103900,135896060,19190,19190,19190,19190,0
|
|
20231201,103800,135896060,19190,19190,19190,19190,1
|
|
20231201,103700,135876870,19190,19190,19190,19190,2
|
|
20231201,103600,135838490,19170,19170,19170,19170,0
|
|
20231201,103500,135838490,19170,19170,19170,19170,11
|
|
20231201,103400,135627620,19160,19160,19160,19160,0
|
|
20231201,103300,135627620,19160,19160,19160,19160,0
|
|
20231201,103200,135627620,19160,19160,19160,19160,2
|
|
20231201,103100,135589300,19160,19160,19160,19160,0
|
|
20231201,103000,135589300,19160,19160,19160,19160,0
|
|
20231201,102900,135589300,19160,19160,19160,19160,3
|
|
20231201,102800,135531820,19160,19160,19160,19160,0
|
|
20231201,102700,135531820,19160,19170,19170,19160,107
|
|
20231201,102600,133481500,19170,19170,19170,19170,0
|
|
20231201,102500,133481500,19170,19170,19170,19170,0
|
|
20231201,102400,133481500,19170,19170,19170,19170,0
|
|
20231201,102300,133481500,19170,19170,19170,19170,2
|
|
20231201,102200,133443160,19170,19170,19170,19170,90
|
|
20231201,102100,131717860,19170,19170,19170,19170,5
|
|
20231201,102000,131622010,19190,19190,19190,19190,0
|
|
20231201,101900,131622010,19190,19190,19190,19190,0
|
|
20231201,101800,131622010,19190,19170,19190,19170,3
|
|
20231201,101700,131564480,19160,19160,19160,19160,8
|
|
20231201,101600,131411200,19160,19160,19160,19160,2
|
|
20231201,101500,131372880,19150,19150,19150,19150,0
|
|
20231201,101400,131372880,19150,19150,19150,19150,0
|
|
20231201,101300,131372880,19150,19150,19150,19150,51
|
|
20231201,101200,130396230,19150,19150,19150,19150,3
|
|
20231201,101100,130338780,19150,19150,19150,19150,0
|
|
20231201,101000,130338780,19150,19180,19180,19150,754
|
|
20231201,100900,115895620,19180,19180,19180,19180,0
|
|
20231201,100800,115895620,19180,19180,19180,19180,0
|
|
20231201,100700,115895620,19180,19180,19180,19180,3
|
|
20231201,100600,115838080,19180,19180,19180,19180,0
|
|
20231201,100500,115838080,19180,19180,19180,19180,0
|
|
20231201,100400,115838080,19180,19180,19180,19180,1
|
|
20231201,100300,115818900,19200,19200,19200,19200,0
|
|
20231201,100200,115818900,19200,19200,19200,19200,0
|
|
20231201,100100,115818900,19200,19200,19200,19200,0
|
|
20231201,100000,115818900,19200,19200,19200,19200,1
|
|
20231201,095900,115799700,19180,19180,19180,19180,0
|
|
20231201,095800,115799700,19180,19180,19180,19180,0
|
|
20231201,095700,115799700,19180,19180,19180,19180,2
|
|
20231201,095600,115761340,19170,19170,19170,19170,196
|
|
20231201,095500,112004020,19180,19180,19180,19180,0
|
|
20231201,095400,112004020,19180,19180,19180,19180,0
|
|
20231201,095300,112004020,19180,19170,19180,19170,207
|
|
20231201,095200,108034260,19170,19170,19170,19170,0
|
|
20231201,095100,108034260,19170,19170,19170,19170,52
|
|
20231201,095000,107037420,19170,19170,19170,19170,0
|
|
20231201,094900,107037420,19170,19170,19170,19170,3
|
|
20231201,094800,106979910,19170,19170,19170,19170,2
|
|
20231201,094700,106941570,19170,19170,19170,19170,0
|
|
20231201,094600,106941570,19170,19170,19170,19170,0
|
|
20231201,094500,106941570,19170,19170,19170,19170,0
|
|
20231201,094400,106941570,19170,19170,19170,19170,4
|
|
20231201,094300,106864890,19170,19170,19170,19170,94
|
|
20231201,094200,105062910,19160,19160,19160,19160,0
|
|
20231201,094100,105062910,19160,19160,19160,19160,0
|
|
20231201,094000,105062910,19160,19160,19160,19160,0
|
|
20231201,093900,105062910,19160,19160,19160,19160,0
|
|
20231201,093800,105062910,19160,19160,19160,19160,0
|
|
20231201,093700,105062910,19160,19140,19160,19140,348
|
|
20231201,093600,98401350,19130,19130,19130,19130,0
|
|
20231201,093500,98401350,19130,19140,19140,19130,4
|
|
20231201,093400,98324820,19140,19140,19140,19140,2
|
|
20231201,093300,98286540,19140,19150,19160,19140,265
|
|
20231201,093200,93213780,19150,19160,19160,19150,251
|
|
20231201,093100,88407120,19160,19160,19160,19160,288
|
|
20231201,093000,82889040,19180,19170,19180,19170,46
|
|
20231201,092900,82006870,19190,19190,19190,19190,50
|
|
20231201,092800,81047370,19190,19190,19190,19190,2
|
|
20231201,092700,81008990,19190,19190,19190,19190,229
|
|
20231201,092600,76614480,19170,19170,19190,19170,342
|
|
20231201,092500,70052720,19170,19150,19170,19150,610
|
|
20231201,092400,58366670,19130,19170,19170,19130,287
|
|
20231201,092300,52872060,19170,19170,19170,19170,50
|
|
20231201,092200,51913560,19170,19170,19170,19170,0
|
|
20231201,092100,51913560,19170,19170,19170,19170,0
|
|
20231201,092000,51913560,19170,19170,19170,19170,8
|
|
20231201,091900,51760200,19170,19170,19170,19170,1
|
|
20231201,091800,51741030,19170,19170,19170,19170,280
|
|
20231201,091700,46373430,19170,19190,19190,19170,456
|
|
20231201,091600,37623420,19190,19200,19200,19190,114
|
|
20231201,091500,35435700,19240,19240,19240,19240,70
|
|
20231201,091400,34088900,19200,19200,19200,19200,0
|
|
20231201,091300,34088900,19200,19200,19200,19200,0
|
|
20231201,091200,34088900,19200,19200,19200,19200,0
|
|
20231201,091100,34088900,19200,19210,19210,19200,830
|
|
20231201,091000,18148560,19200,19200,19200,19200,0
|
|
20231201,090900,18148560,19200,19270,19270,19200,502
|
|
20231201,090800,8507330,19270,19260,19290,19260,204
|
|
20231201,090700,4572490,19210,19210,19210,19210,2
|
|
20231201,090600,4534070,19260,19260,19260,19260,0
|
|
20231201,090500,4534070,19260,19210,19260,19210,20
|
|
20231201,090400,4149820,19210,19210,19210,19210,210
|
|
20231201,090300,115720,19290,19290,19290,19290,0
|
|
20231201,090200,115720,19290,19290,19290,19290,0
|
|
20231201,090100,115720,19290,19290,19290,19280,6
|
|
20231201,090000,0,19200,19200,19200,19200,0
|