648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,194400,1381600980,5560,5560,5560,5560,0
|
|
20231201,194300,1381600980,5560,5560,5560,5560,0
|
|
20231201,194200,1381600980,5560,5560,5560,5560,0
|
|
20231201,194100,1381600980,5560,5560,5560,5560,0
|
|
20231201,194000,1381600980,5560,5560,5560,5560,0
|
|
20231201,193900,1381600980,5560,5560,5560,5560,0
|
|
20231201,193800,1381600980,5560,5560,5560,5560,0
|
|
20231201,193700,1381600980,5560,5560,5560,5560,0
|
|
20231201,193600,1381600980,5560,5560,5560,5560,0
|
|
20231201,193500,1381600980,5560,5560,5560,5560,0
|
|
20231201,193400,1381600980,5560,5560,5560,5560,0
|
|
20231201,193300,1381600980,5560,5560,5560,5560,0
|
|
20231201,193200,1381600980,5560,5560,5560,5560,0
|
|
20231201,193100,1381600980,5560,5560,5560,5560,0
|
|
20231201,193000,1381600980,5560,5560,5560,5560,0
|
|
20231201,192900,1381600980,5560,5560,5560,5560,0
|
|
20231201,192800,1381600980,5560,5560,5560,5560,0
|
|
20231201,192700,1381600980,5560,5560,5560,5560,0
|
|
20231201,192600,1381600980,5560,5560,5560,5560,0
|
|
20231201,192500,1381600980,5560,5560,5560,5560,0
|
|
20231201,192400,1381600980,5560,5560,5560,5560,0
|
|
20231201,192300,1381600980,5560,5560,5560,5560,0
|
|
20231201,192200,1381600980,5560,5560,5560,5560,0
|
|
20231201,192100,1381600980,5560,5560,5560,5560,0
|
|
20231201,192000,1381600980,5560,5560,5560,5560,0
|
|
20231201,191900,1381600980,5560,5560,5560,5560,0
|
|
20231201,191800,1381600980,5560,5560,5560,5560,0
|
|
20231201,191700,1381600980,5560,5560,5560,5560,0
|
|
20231201,191600,1381600980,5560,5560,5560,5560,0
|
|
20231201,191500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,191400,1381600980,5560,5560,5560,5560,0
|
|
20231201,191300,1381600980,5560,5560,5560,5560,0
|
|
20231201,191200,1381600980,5560,5560,5560,5560,0
|
|
20231201,191100,1381600980,5560,5560,5560,5560,0
|
|
20231201,191000,1381600980,5560,5560,5560,5560,0
|
|
20231201,190900,1381600980,5560,5560,5560,5560,0
|
|
20231201,190800,1381600980,5560,5560,5560,5560,0
|
|
20231201,190700,1381600980,5560,5560,5560,5560,0
|
|
20231201,190600,1381600980,5560,5560,5560,5560,0
|
|
20231201,190500,1381600980,5560,5560,5560,5560,0
|
|
20231201,190400,1381600980,5560,5560,5560,5560,0
|
|
20231201,190300,1381600980,5560,5560,5560,5560,0
|
|
20231201,190200,1381600980,5560,5560,5560,5560,0
|
|
20231201,190100,1381600980,5560,5560,5560,5560,0
|
|
20231201,190000,1381600980,5560,5560,5560,5560,0
|
|
20231201,185900,1381600980,5560,5560,5560,5560,0
|
|
20231201,185800,1381600980,5560,5560,5560,5560,0
|
|
20231201,185700,1381600980,5560,5560,5560,5560,0
|
|
20231201,185600,1381600980,5560,5560,5560,5560,0
|
|
20231201,185500,1381600980,5560,5560,5560,5560,0
|
|
20231201,185400,1381600980,5560,5560,5560,5560,0
|
|
20231201,185300,1381600980,5560,5560,5560,5560,0
|
|
20231201,185200,1381600980,5560,5560,5560,5560,0
|
|
20231201,185100,1381600980,5560,5560,5560,5560,0
|
|
20231201,185000,1381600980,5560,5560,5560,5560,0
|
|
20231201,184900,1381600980,5560,5560,5560,5560,0
|
|
20231201,184800,1381600980,5560,5560,5560,5560,0
|
|
20231201,184700,1381600980,5560,5560,5560,5560,0
|
|
20231201,184600,1381600980,5560,5560,5560,5560,0
|
|
20231201,184500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,184400,1381600980,5560,5560,5560,5560,0
|
|
20231201,184300,1381600980,5560,5560,5560,5560,0
|
|
20231201,184200,1381600980,5560,5560,5560,5560,0
|
|
20231201,184100,1381600980,5560,5560,5560,5560,0
|
|
20231201,184000,1381600980,5560,5560,5560,5560,0
|
|
20231201,183900,1381600980,5560,5560,5560,5560,0
|
|
20231201,183800,1381600980,5560,5560,5560,5560,0
|
|
20231201,183700,1381600980,5560,5560,5560,5560,0
|
|
20231201,183600,1381600980,5560,5560,5560,5560,0
|
|
20231201,183500,1381600980,5560,5560,5560,5560,0
|
|
20231201,183400,1381600980,5560,5560,5560,5560,0
|
|
20231201,183300,1381600980,5560,5560,5560,5560,0
|
|
20231201,183200,1381600980,5560,5560,5560,5560,0
|
|
20231201,183100,1381600980,5560,5560,5560,5560,0
|
|
20231201,183000,1381600980,5560,5560,5560,5560,0
|
|
20231201,182900,1381600980,5560,5560,5560,5560,0
|
|
20231201,182800,1381600980,5560,5560,5560,5560,0
|
|
20231201,182700,1381600980,5560,5560,5560,5560,0
|
|
20231201,182600,1381600980,5560,5560,5560,5560,0
|
|
20231201,182500,1381600980,5560,5560,5560,5560,0
|
|
20231201,182400,1381600980,5560,5560,5560,5560,0
|
|
20231201,182300,1381600980,5560,5560,5560,5560,0
|
|
20231201,182200,1381600980,5560,5560,5560,5560,0
|
|
20231201,182100,1381600980,5560,5560,5560,5560,0
|
|
20231201,182000,1381600980,5560,5560,5560,5560,0
|
|
20231201,181900,1381600980,5560,5560,5560,5560,0
|
|
20231201,181800,1381600980,5560,5560,5560,5560,0
|
|
20231201,181700,1381600980,5560,5560,5560,5560,0
|
|
20231201,181600,1381600980,5560,5560,5560,5560,0
|
|
20231201,181500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,181400,1381600980,5560,5560,5560,5560,0
|
|
20231201,181300,1381600980,5560,5560,5560,5560,0
|
|
20231201,181200,1381600980,5560,5560,5560,5560,0
|
|
20231201,181100,1381600980,5560,5560,5560,5560,0
|
|
20231201,181000,1381600980,5560,5560,5560,5560,0
|
|
20231201,180900,1381600980,5560,5560,5560,5560,0
|
|
20231201,180800,1381600980,5560,5560,5560,5560,0
|
|
20231201,180700,1381600980,5560,5560,5560,5560,0
|
|
20231201,180600,1381600980,5560,5560,5560,5560,0
|
|
20231201,180500,1381600980,5560,5560,5560,5560,0
|
|
20231201,180400,1381600980,5560,5560,5560,5560,0
|
|
20231201,180300,1381600980,5560,5560,5560,5560,0
|
|
20231201,180200,1381600980,5560,5560,5560,5560,0
|
|
20231201,180100,1381600980,5560,5560,5560,5560,0
|
|
20231201,180000,1381600980,5560,5560,5560,5560,0
|
|
20231201,175900,1381600980,5560,5560,5560,5560,0
|
|
20231201,175800,1381600980,5560,5560,5560,5560,0
|
|
20231201,175700,1381600980,5560,5560,5560,5560,0
|
|
20231201,175600,1381600980,5560,5560,5560,5560,0
|
|
20231201,175500,1381600980,5560,5560,5560,5560,0
|
|
20231201,175400,1381600980,5560,5560,5560,5560,0
|
|
20231201,175300,1381600980,5560,5560,5560,5560,0
|
|
20231201,175200,1381600980,5560,5560,5560,5560,0
|
|
20231201,175100,1381600980,5560,5560,5560,5560,0
|
|
20231201,175000,1381600980,5560,5560,5560,5560,0
|
|
20231201,174900,1381600980,5560,5560,5560,5560,0
|
|
20231201,174800,1381600980,5560,5560,5560,5560,0
|
|
20231201,174700,1381600980,5560,5560,5560,5560,0
|
|
20231201,174600,1381600980,5560,5560,5560,5560,0
|
|
20231201,174500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,174400,1381600980,5560,5560,5560,5560,0
|
|
20231201,174300,1381600980,5560,5560,5560,5560,0
|
|
20231201,174200,1381600980,5560,5560,5560,5560,0
|
|
20231201,174100,1381600980,5560,5560,5560,5560,0
|
|
20231201,174000,1381600980,5560,5560,5560,5560,0
|
|
20231201,173900,1381600980,5560,5560,5560,5560,0
|
|
20231201,173800,1381600980,5560,5560,5560,5560,0
|
|
20231201,173700,1381600980,5560,5560,5560,5560,0
|
|
20231201,173600,1381600980,5560,5560,5560,5560,0
|
|
20231201,173500,1381600980,5560,5560,5560,5560,0
|
|
20231201,173400,1381600980,5560,5560,5560,5560,0
|
|
20231201,173300,1381600980,5560,5560,5560,5560,0
|
|
20231201,173200,1381600980,5560,5560,5560,5560,0
|
|
20231201,173100,1381600980,5560,5560,5560,5560,0
|
|
20231201,173000,1381600980,5560,5560,5560,5560,0
|
|
20231201,172900,1381600980,5560,5560,5560,5560,0
|
|
20231201,172800,1381600980,5560,5560,5560,5560,0
|
|
20231201,172700,1381600980,5560,5560,5560,5560,0
|
|
20231201,172600,1381600980,5560,5560,5560,5560,0
|
|
20231201,172500,1381600980,5560,5560,5560,5560,0
|
|
20231201,172400,1381600980,5560,5560,5560,5560,0
|
|
20231201,172300,1381600980,5560,5560,5560,5560,0
|
|
20231201,172200,1381600980,5560,5560,5560,5560,0
|
|
20231201,172100,1381600980,5560,5560,5560,5560,0
|
|
20231201,172000,1381600980,5560,5560,5560,5560,0
|
|
20231201,171900,1381600980,5560,5560,5560,5560,0
|
|
20231201,171800,1381600980,5560,5560,5560,5560,0
|
|
20231201,171700,1381600980,5560,5560,5560,5560,0
|
|
20231201,171600,1381600980,5560,5560,5560,5560,0
|
|
20231201,171500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,171400,1381600980,5560,5560,5560,5560,0
|
|
20231201,171300,1381600980,5560,5560,5560,5560,0
|
|
20231201,171200,1381600980,5560,5560,5560,5560,0
|
|
20231201,171100,1381600980,5560,5560,5560,5560,0
|
|
20231201,171000,1381600980,5560,5560,5560,5560,0
|
|
20231201,170900,1381600980,5560,5560,5560,5560,0
|
|
20231201,170800,1381600980,5560,5560,5560,5560,0
|
|
20231201,170700,1381600980,5560,5560,5560,5560,0
|
|
20231201,170600,1381600980,5560,5560,5560,5560,0
|
|
20231201,170500,1381600980,5560,5560,5560,5560,0
|
|
20231201,170400,1381600980,5560,5560,5560,5560,0
|
|
20231201,170300,1381600980,5560,5560,5560,5560,0
|
|
20231201,170200,1381600980,5560,5560,5560,5560,0
|
|
20231201,170100,1381600980,5560,5560,5560,5560,0
|
|
20231201,170000,1381600980,5560,5560,5560,5560,0
|
|
20231201,165900,1381600980,5560,5560,5560,5560,0
|
|
20231201,165800,1381600980,5560,5560,5560,5560,0
|
|
20231201,165700,1381600980,5560,5560,5560,5560,0
|
|
20231201,165600,1381600980,5560,5560,5560,5560,0
|
|
20231201,165500,1381600980,5560,5560,5560,5560,0
|
|
20231201,165400,1381600980,5560,5560,5560,5560,0
|
|
20231201,165300,1381600980,5560,5560,5560,5560,0
|
|
20231201,165200,1381600980,5560,5560,5560,5560,0
|
|
20231201,165100,1381600980,5560,5560,5560,5560,0
|
|
20231201,165000,1381600980,5560,5560,5560,5560,0
|
|
20231201,164900,1381600980,5560,5560,5560,5560,0
|
|
20231201,164800,1381600980,5560,5560,5560,5560,0
|
|
20231201,164700,1381600980,5560,5560,5560,5560,0
|
|
20231201,164600,1381600980,5560,5560,5560,5560,0
|
|
20231201,164500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,164400,1381600980,5560,5560,5560,5560,0
|
|
20231201,164300,1381600980,5560,5560,5560,5560,0
|
|
20231201,164200,1381600980,5560,5560,5560,5560,0
|
|
20231201,164100,1381600980,5560,5560,5560,5560,0
|
|
20231201,164000,1381600980,5560,5560,5560,5560,0
|
|
20231201,163900,1381600980,5560,5560,5560,5560,0
|
|
20231201,163800,1381600980,5560,5560,5560,5560,0
|
|
20231201,163700,1381600980,5560,5560,5560,5560,0
|
|
20231201,163600,1381600980,5560,5560,5560,5560,0
|
|
20231201,163500,1381600980,5560,5560,5560,5560,0
|
|
20231201,163400,1381600980,5560,5560,5560,5560,0
|
|
20231201,163300,1381600980,5560,5560,5560,5560,0
|
|
20231201,163200,1381600980,5560,5560,5560,5560,0
|
|
20231201,163100,1381600980,5560,5560,5560,5560,0
|
|
20231201,163000,1381600980,5560,5560,5560,5560,0
|
|
20231201,162900,1381600980,5560,5560,5560,5560,0
|
|
20231201,162800,1381600980,5560,5560,5560,5560,0
|
|
20231201,162700,1381600980,5560,5560,5560,5560,0
|
|
20231201,162600,1381600980,5560,5560,5560,5560,0
|
|
20231201,162500,1381600980,5560,5560,5560,5560,0
|
|
20231201,162400,1381600980,5560,5560,5560,5560,0
|
|
20231201,162300,1381600980,5560,5560,5560,5560,0
|
|
20231201,162200,1381600980,5560,5560,5560,5560,0
|
|
20231201,162100,1381600980,5560,5560,5560,5560,0
|
|
20231201,162000,1381600980,5560,5560,5560,5560,0
|
|
20231201,161900,1381600980,5560,5560,5560,5560,0
|
|
20231201,161800,1381600980,5560,5560,5560,5560,0
|
|
20231201,161700,1381600980,5560,5560,5560,5560,0
|
|
20231201,161600,1381600980,5560,5560,5560,5560,0
|
|
20231201,161500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,161400,1381600980,5560,5560,5560,5560,0
|
|
20231201,161300,1381600980,5560,5560,5560,5560,0
|
|
20231201,161200,1381600980,5560,5560,5560,5560,0
|
|
20231201,161100,1381600980,5560,5560,5560,5560,0
|
|
20231201,161000,1381600980,5560,5560,5560,5560,0
|
|
20231201,160900,1381600980,5560,5560,5560,5560,0
|
|
20231201,160800,1381600980,5560,5560,5560,5560,0
|
|
20231201,160700,1381600980,5560,5560,5560,5560,0
|
|
20231201,160600,1381600980,5560,5560,5560,5560,0
|
|
20231201,160500,1381600980,5560,5560,5560,5560,0
|
|
20231201,160400,1381600980,5560,5560,5560,5560,0
|
|
20231201,160300,1381600980,5560,5560,5560,5560,0
|
|
20231201,160200,1381600980,5560,5560,5560,5560,0
|
|
20231201,160100,1381600980,5560,5560,5560,5560,0
|
|
20231201,160000,1381600980,5560,5560,5560,5560,0
|
|
20231201,155900,1381600980,5560,5560,5560,5560,0
|
|
20231201,155800,1381600980,5560,5560,5560,5560,0
|
|
20231201,155700,1381600980,5560,5560,5560,5560,0
|
|
20231201,155600,1381600980,5560,5560,5560,5560,0
|
|
20231201,155500,1381600980,5560,5560,5560,5560,0
|
|
20231201,155400,1381600980,5560,5560,5560,5560,0
|
|
20231201,155300,1381600980,5560,5560,5560,5560,0
|
|
20231201,155200,1381600980,5560,5560,5560,5560,0
|
|
20231201,155100,1381600980,5560,5560,5560,5560,0
|
|
20231201,155000,1381600980,5560,5560,5560,5560,0
|
|
20231201,154900,1381600980,5560,5560,5560,5560,0
|
|
20231201,154800,1381600980,5560,5560,5560,5560,0
|
|
20231201,154700,1381600980,5560,5560,5560,5560,0
|
|
20231201,154600,1381600980,5560,5560,5560,5560,0
|
|
20231201,154500,1381600980,5560,5560,5560,5560,13618
|
|
20231201,154400,1381600980,5560,5560,5560,5560,0
|
|
20231201,154300,1381600980,5560,5560,5560,5560,0
|
|
20231201,154200,1381600980,5560,5560,5560,5560,0
|
|
20231201,154100,1381600980,5560,5560,5560,5560,0
|
|
20231201,154000,1381600980,5560,5560,5560,5560,0
|
|
20231201,153900,1381600980,5560,5560,5560,5560,0
|
|
20231201,153800,1381600980,5560,5560,5560,5560,0
|
|
20231201,153700,1381600980,5560,5560,5560,5560,0
|
|
20231201,153600,1381600980,5560,5560,5560,5560,0
|
|
20231201,153500,1381600980,5560,5560,5560,5560,0
|
|
20231201,153400,1381600980,5560,5560,5560,5560,0
|
|
20231201,153300,1381600980,5560,5560,5560,5560,0
|
|
20231201,153200,1381600980,5560,5560,5560,5560,0
|
|
20231201,153100,1381600980,5560,5560,5560,5560,0
|
|
20231201,153000,1381600980,5560,5560,5560,5560,13618
|
|
20231201,152900,1305884900,5640,5640,5640,5640,0
|
|
20231201,152800,1305884900,5640,5640,5640,5640,0
|
|
20231201,152700,1305884900,5640,5640,5640,5640,0
|
|
20231201,152600,1305884900,5640,5640,5640,5640,0
|
|
20231201,152500,1305884900,5640,5640,5640,5640,0
|
|
20231201,152400,1305884900,5640,5640,5640,5640,0
|
|
20231201,152300,1305884900,5640,5640,5640,5640,0
|
|
20231201,152200,1305884900,5640,5640,5640,5640,0
|
|
20231201,152100,1305884900,5640,5640,5640,5640,0
|
|
20231201,152000,1305884900,5640,5640,5640,5640,0
|
|
20231201,151900,1305884900,5640,5650,5680,5630,7267
|
|
20231201,151800,1264865930,5680,5660,5680,5640,6747
|
|
20231201,151700,1226634740,5660,5660,5670,5630,6204
|
|
20231201,151600,1191493050,5630,5660,5680,5630,6477
|
|
20231201,151500,1154800170,5660,5660,5670,5640,16600
|
|
20231201,151400,1060800820,5670,5600,5680,5600,27323
|
|
20231201,151300,906131990,5600,5610,5630,5600,2649
|
|
20231201,151200,891278100,5630,5600,5640,5600,1151
|
|
20231201,151100,884789690,5640,5630,5660,5590,14239
|
|
20231201,151000,804540320,5660,5620,5660,5590,25804
|
|
20231201,150900,659088380,5630,5610,5640,5580,15322
|
|
20231201,150800,573121870,5610,5600,5650,5590,15694
|
|
20231201,150700,484853020,5640,5570,5650,5550,20209
|
|
20231201,150600,371692980,5580,5550,5580,5540,1867
|
|
20231201,150500,361326750,5560,5560,5580,5550,486
|
|
20231201,150400,358624060,5590,5550,5590,5550,1540
|
|
20231201,150300,350055760,5550,5530,5550,5530,390
|
|
20231201,150200,347892230,5530,5530,5550,5530,49
|
|
20231201,150100,347621240,5550,5520,5550,5520,1319
|
|
20231201,150000,340314240,5540,5530,5540,5530,806
|
|
20231201,145900,335855510,5540,5510,5540,5510,500
|
|
20231201,145800,333091660,5510,5510,5510,5500,421
|
|
20231201,145700,330774610,5510,5510,5510,5510,210
|
|
20231201,145600,329617510,5510,5510,5530,5510,1749
|
|
20231201,145500,319972730,5510,5510,5510,5510,1000
|
|
20231201,145400,314462730,5510,5510,5510,5510,10
|
|
20231201,145300,314407630,5510,5500,5510,5500,400
|
|
20231201,145200,312205430,5500,5500,5500,5460,717
|
|
20231201,145100,308274860,5500,5500,5500,5500,1250
|
|
20231201,145000,301399860,5500,5500,5510,5500,718
|
|
20231201,144900,297450760,5500,5500,5500,5500,207
|
|
20231201,144800,296312260,5500,5520,5530,5500,727
|
|
20231201,144700,292306650,5530,5520,5530,5520,1021
|
|
20231201,144600,286666680,5520,5520,5520,5520,3
|
|
20231201,144500,286650120,5520,5520,5520,5520,1094
|
|
20231201,144400,280611240,5530,5530,5530,5530,0
|
|
20231201,144300,280611240,5530,5530,5530,5520,102
|
|
20231201,144200,280047670,5530,5490,5530,5490,1064
|
|
20231201,144100,274192910,5480,5490,5490,5480,40
|
|
20231201,144000,273973700,5500,5500,5500,5460,2153
|
|
20231201,143900,262166450,5510,5520,5520,5510,175
|
|
20231201,143800,261201550,5530,5510,5530,5510,1114
|
|
20231201,143700,255063380,5510,5540,5540,5510,1255
|
|
20231201,143600,248128030,5540,5520,5540,5520,384
|
|
20231201,143500,246000710,5540,5490,5560,5490,4874
|
|
20231201,143400,219033480,5510,5500,5510,5470,662
|
|
20231201,143300,215390080,5480,5480,5500,5480,356
|
|
20231201,143200,213438470,5480,5480,5480,5480,262
|
|
20231201,143100,212002710,5470,5440,5520,5440,644
|
|
20231201,143000,208459230,5480,5450,5480,5450,2158
|
|
20231201,142900,196640180,5420,5420,5420,5420,0
|
|
20231201,142800,196640180,5420,5420,5420,5420,0
|
|
20231201,142700,196640180,5420,5420,5420,5420,948
|
|
20231201,142600,191502020,5450,5450,5450,5450,0
|
|
20231201,142500,191502020,5450,5450,5450,5450,1
|
|
20231201,142400,191496570,5450,5450,5450,5450,1
|
|
20231201,142300,191491120,5460,5460,5460,5460,0
|
|
20231201,142200,191491120,5460,5460,5460,5460,2
|
|
20231201,142100,191480200,5460,5460,5460,5460,0
|
|
20231201,142000,191480200,5460,5460,5460,5460,0
|
|
20231201,141900,191480200,5460,5460,5460,5460,0
|
|
20231201,141800,191480200,5460,5460,5460,5460,0
|
|
20231201,141700,191480200,5460,5430,5460,5430,1000
|
|
20231201,141600,186040820,5430,5430,5430,5430,0
|
|
20231201,141500,186040820,5430,5430,5430,5430,0
|
|
20231201,141400,186040820,5430,5430,5430,5430,2
|
|
20231201,141300,186029960,5410,5410,5410,5410,0
|
|
20231201,141200,186029960,5410,5410,5410,5410,516
|
|
20231201,141100,183238400,5410,5410,5410,5410,138
|
|
20231201,141000,182491820,5430,5430,5430,5430,20
|
|
20231201,140900,182383220,5430,5430,5430,5430,1
|
|
20231201,140800,182377790,5430,5430,5430,5430,0
|
|
20231201,140700,182377790,5430,5430,5430,5430,1
|
|
20231201,140600,182372360,5420,5410,5420,5410,88
|
|
20231201,140500,181895840,5420,5420,5420,5420,145
|
|
20231201,140400,181109940,5420,5420,5420,5420,0
|
|
20231201,140300,181109940,5420,5420,5420,5420,7
|
|
20231201,140200,181072000,5420,5420,5420,5420,1
|
|
20231201,140100,181066580,5430,5430,5430,5430,0
|
|
20231201,140000,181066580,5430,5430,5430,5430,6
|
|
20231201,135900,181034000,5430,5430,5430,5430,0
|
|
20231201,135800,181034000,5430,5430,5430,5430,0
|
|
20231201,135700,181034000,5430,5430,5430,5430,0
|
|
20231201,135600,181034000,5430,5430,5430,5430,0
|
|
20231201,135500,181034000,5430,5430,5430,5430,0
|
|
20231201,135400,181034000,5430,5430,5430,5430,2
|
|
20231201,135300,181023140,5460,5460,5460,5460,0
|
|
20231201,135200,181023140,5460,5460,5460,5460,2
|
|
20231201,135100,181012220,5430,5430,5430,5430,0
|
|
20231201,135000,181012220,5430,5430,5430,5430,1
|
|
20231201,134900,181006790,5460,5460,5460,5460,2
|
|
20231201,134800,180995870,5460,5460,5460,5430,3
|
|
20231201,134700,180979520,5420,5420,5420,5420,0
|
|
20231201,134600,180979520,5420,5470,5490,5420,1645
|
|
20231201,134500,171964770,5470,5470,5470,5470,0
|
|
20231201,134400,171964770,5470,5470,5470,5470,0
|
|
20231201,134300,171964770,5470,5470,5470,5470,0
|
|
20231201,134200,171964770,5470,5470,5470,5470,0
|
|
20231201,134100,171964770,5470,5470,5470,5470,0
|
|
20231201,134000,171964770,5470,5470,5470,5470,2
|
|
20231201,133900,171953830,5470,5470,5470,5440,3
|
|
20231201,133800,171937450,5440,5440,5440,5440,0
|
|
20231201,133700,171937450,5440,5450,5450,5430,35
|
|
20231201,133600,171747030,5460,5450,5510,5450,1016
|
|
20231201,133500,166155010,5480,5430,5480,5400,142
|
|
20231201,133400,165384370,5440,5440,5490,5440,1232
|
|
20231201,133300,158638460,5480,5480,5480,5480,1
|
|
20231201,133200,158632980,5440,5480,5480,5440,3
|
|
20231201,133100,158616580,5440,5440,5440,5440,4
|
|
20231201,133000,158594820,5480,5440,5480,5440,203
|
|
20231201,132900,157490420,5440,5440,5490,5440,2044
|
|
20231201,132800,146285450,5430,5430,5430,5420,375
|
|
20231201,132700,144249250,5420,5420,5420,5420,75
|
|
20231201,132600,143842750,5400,5400,5400,5400,413
|
|
20231201,132500,141612550,5420,5420,5420,5420,0
|
|
20231201,132400,141612550,5420,5420,5420,5420,0
|
|
20231201,132300,141612550,5420,5420,5420,5420,1
|
|
20231201,132200,141607130,5420,5420,5420,5420,0
|
|
20231201,132100,141607130,5420,5420,5420,5420,0
|
|
20231201,132000,141607130,5420,5420,5420,5420,150
|
|
20231201,131900,140794130,5420,5420,5420,5420,0
|
|
20231201,131800,140794130,5420,5420,5420,5420,19
|
|
20231201,131700,140691150,5420,5420,5420,5420,0
|
|
20231201,131600,140691150,5420,5420,5420,5420,0
|
|
20231201,131500,140691150,5420,5420,5420,5420,0
|
|
20231201,131400,140691150,5420,5420,5420,5420,0
|
|
20231201,131300,140691150,5420,5420,5420,5420,0
|
|
20231201,131200,140691150,5420,5420,5420,5420,1
|
|
20231201,131100,140685730,5400,5400,5400,5400,0
|
|
20231201,131000,140685730,5400,5400,5400,5400,0
|
|
20231201,130900,140685730,5400,5400,5400,5400,0
|
|
20231201,130800,140685730,5400,5400,5400,5400,7
|
|
20231201,130700,140647930,5420,5420,5420,5420,0
|
|
20231201,130600,140647930,5420,5420,5420,5420,0
|
|
20231201,130500,140647930,5420,5420,5420,5420,0
|
|
20231201,130400,140647930,5420,5420,5420,5420,1
|
|
20231201,130300,140642510,5410,5410,5410,5410,1
|
|
20231201,130200,140637100,5410,5410,5410,5410,5
|
|
20231201,130100,140610050,5410,5400,5410,5400,3
|
|
20231201,130000,140593840,5410,5410,5410,5410,31
|
|
20231201,125900,140426130,5400,5400,5400,5400,5
|
|
20231201,125800,140399130,5420,5420,5420,5420,0
|
|
20231201,125700,140399130,5420,5420,5420,5420,50
|
|
20231201,125600,140128130,5400,5400,5400,5400,0
|
|
20231201,125500,140128130,5400,5400,5400,5400,0
|
|
20231201,125400,140128130,5400,5400,5400,5400,0
|
|
20231201,125300,140128130,5400,5400,5400,5400,0
|
|
20231201,125200,140128130,5400,5400,5400,5400,0
|
|
20231201,125100,140128130,5400,5400,5400,5400,0
|
|
20231201,125000,140128130,5400,5400,5400,5400,3
|
|
20231201,124900,140111930,5400,5400,5400,5400,40
|
|
20231201,124800,139895930,5400,5400,5400,5400,0
|
|
20231201,124700,139895930,5400,5400,5400,5400,29
|
|
20231201,124600,139739330,5400,5400,5400,5400,0
|
|
20231201,124500,139739330,5400,5410,5410,5400,41
|
|
20231201,124400,139517920,5420,5420,5420,5420,0
|
|
20231201,124300,139517920,5420,5420,5420,5420,0
|
|
20231201,124200,139517920,5420,5420,5420,5420,0
|
|
20231201,124100,139517920,5420,5420,5420,5420,0
|
|
20231201,124000,139517920,5420,5420,5420,5420,0
|
|
20231201,123900,139517920,5420,5420,5420,5420,0
|
|
20231201,123800,139517920,5420,5420,5420,5420,2
|
|
20231201,123700,139507080,5410,5410,5410,5400,60
|
|
20231201,123600,139182520,5400,5420,5420,5400,451
|
|
20231201,123500,136742880,5420,5420,5420,5420,0
|
|
20231201,123400,136742880,5420,5420,5420,5420,4
|
|
20231201,123300,136721200,5420,5410,5420,5410,23
|
|
20231201,123200,136596710,5410,5400,5410,5400,52
|
|
20231201,123100,136315410,5420,5420,5420,5420,0
|
|
20231201,123000,136315410,5420,5420,5420,5420,1
|
|
20231201,122900,136309990,5400,5400,5400,5400,44
|
|
20231201,122800,136072390,5400,5410,5430,5390,1602
|
|
20231201,122700,127427860,5420,5430,5500,5390,16540
|
|
20231201,122600,36814230,5400,5400,5400,5400,0
|
|
20231201,122500,36814230,5400,5410,5410,5400,86
|
|
20231201,122400,36349080,5420,5420,5420,5420,69
|
|
20231201,122300,35975100,5420,5420,5420,5420,0
|
|
20231201,122200,35975100,5420,5420,5420,5420,0
|
|
20231201,122100,35975100,5420,5420,5420,5420,1
|
|
20231201,122000,35969680,5400,5410,5430,5400,355
|
|
20231201,121900,34049350,5390,5390,5390,5390,0
|
|
20231201,121800,34049350,5390,5390,5390,5390,0
|
|
20231201,121700,34049350,5390,5390,5390,5390,0
|
|
20231201,121600,34049350,5390,5390,5390,5390,0
|
|
20231201,121500,34049350,5390,5390,5390,5390,0
|
|
20231201,121400,34049350,5390,5390,5390,5390,7
|
|
20231201,121300,34011620,5410,5410,5410,5410,0
|
|
20231201,121200,34011620,5410,5410,5410,5410,0
|
|
20231201,121100,34011620,5410,5410,5410,5410,0
|
|
20231201,121000,34011620,5410,5410,5410,5410,0
|
|
20231201,120900,34011620,5410,5410,5410,5410,0
|
|
20231201,120800,34011620,5410,5410,5410,5410,0
|
|
20231201,120700,34011620,5410,5410,5410,5410,0
|
|
20231201,120600,34011620,5410,5410,5410,5410,0
|
|
20231201,120500,34011620,5410,5410,5410,5410,0
|
|
20231201,120400,34011620,5410,5410,5410,5410,0
|
|
20231201,120300,34011620,5410,5410,5410,5410,0
|
|
20231201,120200,34011620,5410,5410,5410,5410,0
|
|
20231201,120100,34011620,5410,5410,5410,5410,11
|
|
20231201,120000,33952110,5410,5410,5410,5410,0
|
|
20231201,115900,33952110,5410,5410,5410,5410,0
|
|
20231201,115800,33952110,5410,5410,5410,5410,0
|
|
20231201,115700,33952110,5410,5410,5410,5410,0
|
|
20231201,115600,33952110,5410,5410,5410,5410,0
|
|
20231201,115500,33952110,5410,5410,5410,5410,0
|
|
20231201,115400,33952110,5410,5410,5410,5410,0
|
|
20231201,115300,33952110,5410,5410,5410,5410,1
|
|
20231201,115200,33946700,5380,5380,5380,5380,0
|
|
20231201,115100,33946700,5380,5380,5380,5380,0
|
|
20231201,115000,33946700,5380,5380,5380,5380,0
|
|
20231201,114900,33946700,5380,5380,5380,5380,0
|
|
20231201,114800,33946700,5380,5380,5380,5380,0
|
|
20231201,114700,33946700,5380,5380,5380,5380,0
|
|
20231201,114600,33946700,5380,5380,5380,5380,0
|
|
20231201,114500,33946700,5380,5380,5380,5380,8
|
|
20231201,114400,33903660,5380,5380,5380,5380,2
|
|
20231201,114300,33892900,5380,5380,5380,5380,0
|
|
20231201,114200,33892900,5380,5380,5380,5380,0
|
|
20231201,114100,33892900,5380,5380,5380,5380,2
|
|
20231201,114000,33882140,5380,5380,5380,5380,0
|
|
20231201,113900,33882140,5380,5380,5380,5380,0
|
|
20231201,113800,33882140,5380,5380,5380,5380,0
|
|
20231201,113700,33882140,5380,5410,5410,5380,4
|
|
20231201,113600,33860560,5380,5380,5380,5380,0
|
|
20231201,113500,33860560,5380,5380,5380,5380,0
|
|
20231201,113400,33860560,5380,5380,5380,5380,0
|
|
20231201,113300,33860560,5380,5380,5380,5380,0
|
|
20231201,113200,33860560,5380,5380,5380,5380,0
|
|
20231201,113100,33860560,5380,5380,5380,5380,0
|
|
20231201,113000,33860560,5380,5380,5380,5380,0
|
|
20231201,112900,33860560,5380,5380,5380,5380,0
|
|
20231201,112800,33860560,5380,5380,5380,5380,0
|
|
20231201,112700,33860560,5380,5380,5380,5380,0
|
|
20231201,112600,33860560,5380,5380,5380,5380,0
|
|
20231201,112500,33860560,5380,5380,5380,5380,1
|
|
20231201,112400,33855180,5390,5390,5390,5390,0
|
|
20231201,112300,33855180,5390,5390,5390,5390,0
|
|
20231201,112200,33855180,5390,5390,5390,5390,0
|
|
20231201,112100,33855180,5390,5390,5390,5390,0
|
|
20231201,112000,33855180,5390,5390,5390,5390,0
|
|
20231201,111900,33855180,5390,5390,5390,5390,0
|
|
20231201,111800,33855180,5390,5390,5390,5390,7
|
|
20231201,111700,33817450,5390,5390,5390,5390,0
|
|
20231201,111600,33817450,5390,5390,5390,5390,0
|
|
20231201,111500,33817450,5390,5390,5390,5390,0
|
|
20231201,111400,33817450,5390,5410,5410,5390,3
|
|
20231201,111300,33801260,5390,5390,5390,5390,0
|
|
20231201,111200,33801260,5390,5390,5390,5390,0
|
|
20231201,111100,33801260,5390,5390,5390,5390,10
|
|
20231201,111000,33747360,5390,5390,5390,5390,0
|
|
20231201,110900,33747360,5390,5390,5390,5390,0
|
|
20231201,110800,33747360,5390,5390,5390,5390,0
|
|
20231201,110700,33747360,5390,5390,5390,5390,0
|
|
20231201,110600,33747360,5390,5390,5390,5390,0
|
|
20231201,110500,33747360,5390,5390,5390,5390,0
|
|
20231201,110400,33747360,5390,5390,5390,5390,0
|
|
20231201,110300,33747360,5390,5390,5390,5390,0
|
|
20231201,110200,33747360,5390,5400,5410,5390,7
|
|
20231201,110100,33709570,5390,5390,5390,5390,11
|
|
20231201,110000,33650280,5390,5390,5390,5390,0
|
|
20231201,105900,33650280,5390,5390,5390,5390,0
|
|
20231201,105800,33650280,5390,5390,5390,5390,2
|
|
20231201,105700,33639500,5390,5390,5390,5390,3
|
|
20231201,105600,33623330,5390,5390,5390,5390,2
|
|
20231201,105500,33612550,5390,5390,5390,5390,8
|
|
20231201,105400,33569430,5410,5420,5420,5410,4
|
|
20231201,105300,33547760,5420,5420,5420,5420,48
|
|
20231201,105200,33287600,5430,5430,5430,5430,1
|
|
20231201,105100,33282170,5420,5400,5420,5400,201
|
|
20231201,105000,32196750,5430,5400,5430,5400,154
|
|
20231201,104900,31364630,5400,5400,5400,5400,2
|
|
20231201,104800,31353830,5400,5400,5400,5400,30
|
|
20231201,104700,31191830,5390,5390,5390,5390,0
|
|
20231201,104600,31191830,5390,5370,5390,5370,86
|
|
20231201,104500,30729290,5380,5380,5380,5380,0
|
|
20231201,104400,30729290,5380,5380,5380,5380,0
|
|
20231201,104300,30729290,5380,5390,5390,5380,533
|
|
20231201,104200,27856970,5390,5390,5390,5390,4
|
|
20231201,104100,27835410,5390,5390,5390,5390,0
|
|
20231201,104000,27835410,5390,5390,5390,5390,26
|
|
20231201,103900,27695270,5390,5390,5390,5390,3
|
|
20231201,103800,27679100,5380,5380,5380,5380,0
|
|
20231201,103700,27679100,5380,5380,5380,5380,324
|
|
20231201,103600,25935980,5380,5380,5380,5380,0
|
|
20231201,103500,25935980,5380,5380,5380,5380,0
|
|
20231201,103400,25935980,5380,5380,5380,5380,0
|
|
20231201,103300,25935980,5380,5380,5380,5380,0
|
|
20231201,103200,25935980,5380,5380,5380,5380,0
|
|
20231201,103100,25935980,5380,5380,5380,5380,0
|
|
20231201,103000,25935980,5380,5380,5380,5380,0
|
|
20231201,102900,25935980,5380,5380,5380,5380,0
|
|
20231201,102800,25935980,5380,5380,5380,5380,0
|
|
20231201,102700,25935980,5380,5380,5380,5380,0
|
|
20231201,102600,25935980,5380,5380,5380,5380,118
|
|
20231201,102500,25301140,5380,5410,5410,5380,96
|
|
20231201,102400,24781960,5380,5380,5380,5380,0
|
|
20231201,102300,24781960,5380,5380,5380,5380,0
|
|
20231201,102200,24781960,5380,5380,5380,5380,2
|
|
20231201,102100,24771200,5380,5380,5380,5380,0
|
|
20231201,102000,24771200,5380,5380,5380,5380,1
|
|
20231201,101900,24765820,5380,5390,5410,5380,3
|
|
20231201,101800,24749640,5380,5380,5380,5380,0
|
|
20231201,101700,24749640,5380,5380,5380,5380,2
|
|
20231201,101600,24738880,5410,5410,5410,5410,0
|
|
20231201,101500,24738880,5410,5410,5410,5410,0
|
|
20231201,101400,24738880,5410,5410,5410,5410,1
|
|
20231201,101300,24733470,5390,5390,5390,5390,0
|
|
20231201,101200,24733470,5390,5400,5400,5390,479
|
|
20231201,101100,22147110,5390,5400,5400,5390,119
|
|
20231201,101000,21505510,5390,5390,5390,5390,30
|
|
20231201,100900,21343810,5390,5390,5390,5390,82
|
|
20231201,100800,20901830,5390,5380,5390,5380,2
|
|
20231201,100700,20891060,5380,5380,5380,5380,0
|
|
20231201,100600,20891060,5380,5380,5380,5380,0
|
|
20231201,100500,20891060,5380,5380,5380,5380,0
|
|
20231201,100400,20891060,5380,5380,5380,5380,0
|
|
20231201,100300,20891060,5380,5380,5380,5380,3
|
|
20231201,100200,20874920,5390,5390,5390,5390,0
|
|
20231201,100100,20874920,5390,5390,5390,5390,0
|
|
20231201,100000,20874920,5390,5390,5390,5390,0
|
|
20231201,095900,20874920,5390,5390,5390,5390,0
|
|
20231201,095800,20874920,5390,5390,5390,5390,0
|
|
20231201,095700,20874920,5390,5390,5390,5390,0
|
|
20231201,095600,20874920,5390,5390,5390,5390,5
|
|
20231201,095500,20847970,5390,5390,5390,5390,0
|
|
20231201,095400,20847970,5390,5390,5390,5390,100
|
|
20231201,095300,20308970,5370,5370,5370,5370,0
|
|
20231201,095200,20308970,5370,5370,5370,5370,0
|
|
20231201,095100,20308970,5370,5370,5370,5370,1
|
|
20231201,095000,20303600,5360,5360,5360,5360,0
|
|
20231201,094900,20303600,5360,5360,5360,5360,0
|
|
20231201,094800,20303600,5360,5360,5360,5360,0
|
|
20231201,094700,20303600,5360,5360,5360,5360,11
|
|
20231201,094600,20244640,5360,5360,5360,5360,101
|
|
20231201,094500,19703280,5360,5360,5360,5360,0
|
|
20231201,094400,19703280,5360,5360,5360,5360,0
|
|
20231201,094300,19703280,5360,5370,5370,5360,59
|
|
20231201,094200,19386500,5370,5370,5370,5370,0
|
|
20231201,094100,19386500,5370,5370,5370,5370,0
|
|
20231201,094000,19386500,5370,5370,5370,5370,1
|
|
20231201,093900,19381130,5390,5390,5390,5390,53
|
|
20231201,093800,19095460,5370,5370,5370,5370,7
|
|
20231201,093700,19057870,5370,5370,5370,5370,0
|
|
20231201,093600,19057870,5370,5370,5370,5370,0
|
|
20231201,093500,19057870,5370,5380,5380,5370,47
|
|
20231201,093400,18805060,5390,5390,5390,5390,6
|
|
20231201,093300,18772720,5380,5380,5380,5380,0
|
|
20231201,093200,18772720,5380,5390,5390,5380,6
|
|
20231201,093100,18740400,5440,5370,5440,5360,752
|
|
20231201,093000,14697930,5370,5370,5370,5370,0
|
|
20231201,092900,14697930,5370,5370,5370,5370,0
|
|
20231201,092800,14697930,5370,5370,5370,5370,0
|
|
20231201,092700,14697930,5370,5370,5370,5370,376
|
|
20231201,092600,12678810,5370,5370,5370,5370,0
|
|
20231201,092500,12678810,5370,5400,5400,5370,6
|
|
20231201,092400,12646500,5370,5370,5370,5370,55
|
|
20231201,092300,12351150,5380,5380,5380,5380,0
|
|
20231201,092200,12351150,5380,5400,5400,5380,516
|
|
20231201,092100,9565000,5430,5430,5430,5430,0
|
|
20231201,092000,9565000,5430,5430,5430,5430,0
|
|
20231201,091900,9565000,5430,5380,5430,5370,220
|
|
20231201,091800,8376540,5370,5370,5370,5370,0
|
|
20231201,091700,8376540,5370,5370,5370,5370,0
|
|
20231201,091600,8376540,5370,5370,5370,5370,0
|
|
20231201,091500,8376540,5370,5370,5370,5370,0
|
|
20231201,091400,8376540,5370,5370,5370,5370,22
|
|
20231201,091300,8258400,5370,5370,5370,5370,0
|
|
20231201,091200,8258400,5370,5370,5370,5370,178
|
|
20231201,091100,7302540,5380,5390,5390,5380,300
|
|
20231201,091000,5687500,5400,5400,5400,5400,0
|
|
20231201,090900,5687500,5400,5400,5400,5400,0
|
|
20231201,090800,5687500,5400,5410,5410,5400,127
|
|
20231201,090700,5001650,5410,5410,5410,5410,0
|
|
20231201,090600,5001650,5410,5410,5410,5410,0
|
|
20231201,090500,5001650,5410,5410,5410,5410,0
|
|
20231201,090400,5001650,5410,5410,5410,5410,5
|
|
20231201,090300,4974600,5430,5430,5430,5430,0
|
|
20231201,090200,4974600,5430,5430,5430,5430,0
|
|
20231201,090100,4974600,5430,5430,5430,5430,0
|
|
20231201,090000,4974600,5430,5440,5440,5430,915
|