649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194600,74409850,11270,11270,11270,11270,217
|
|
20231201,194500,74409850,11270,11270,11270,11270,0
|
|
20231201,194400,74409850,11270,11270,11270,11270,0
|
|
20231201,194300,74409850,11270,11270,11270,11270,0
|
|
20231201,194200,74409850,11270,11270,11270,11270,0
|
|
20231201,194100,74409850,11270,11270,11270,11270,0
|
|
20231201,194000,74409850,11270,11270,11270,11270,0
|
|
20231201,193900,74409850,11270,11270,11270,11270,0
|
|
20231201,193800,74409850,11270,11270,11270,11270,0
|
|
20231201,193700,74409850,11270,11270,11270,11270,0
|
|
20231201,193600,74409850,11270,11270,11270,11270,0
|
|
20231201,193500,74409850,11270,11270,11270,11270,0
|
|
20231201,193400,74409850,11270,11270,11270,11270,0
|
|
20231201,193300,74409850,11270,11270,11270,11270,0
|
|
20231201,193200,74409850,11270,11270,11270,11270,0
|
|
20231201,193100,74409850,11270,11270,11270,11270,0
|
|
20231201,193000,74409850,11270,11270,11270,11270,0
|
|
20231201,192900,74409850,11270,11270,11270,11270,0
|
|
20231201,192800,74409850,11270,11270,11270,11270,0
|
|
20231201,192700,74409850,11270,11270,11270,11270,0
|
|
20231201,192600,74409850,11270,11270,11270,11270,0
|
|
20231201,192500,74409850,11270,11270,11270,11270,0
|
|
20231201,192400,74409850,11270,11270,11270,11270,0
|
|
20231201,192300,74409850,11270,11270,11270,11270,0
|
|
20231201,192200,74409850,11270,11270,11270,11270,0
|
|
20231201,192100,74409850,11270,11270,11270,11270,0
|
|
20231201,192000,74409850,11270,11270,11270,11270,0
|
|
20231201,191900,74409850,11270,11270,11270,11270,0
|
|
20231201,191800,74409850,11270,11270,11270,11270,0
|
|
20231201,191700,74409850,11270,11270,11270,11270,0
|
|
20231201,191600,74409850,11270,11270,11270,11270,217
|
|
20231201,191500,74409850,11270,11270,11270,11270,0
|
|
20231201,191400,74409850,11270,11270,11270,11270,0
|
|
20231201,191300,74409850,11270,11270,11270,11270,0
|
|
20231201,191200,74409850,11270,11270,11270,11270,0
|
|
20231201,191100,74409850,11270,11270,11270,11270,0
|
|
20231201,191000,74409850,11270,11270,11270,11270,0
|
|
20231201,190900,74409850,11270,11270,11270,11270,0
|
|
20231201,190800,74409850,11270,11270,11270,11270,0
|
|
20231201,190700,74409850,11270,11270,11270,11270,0
|
|
20231201,190600,74409850,11270,11270,11270,11270,0
|
|
20231201,190500,74409850,11270,11270,11270,11270,0
|
|
20231201,190400,74409850,11270,11270,11270,11270,0
|
|
20231201,190300,74409850,11270,11270,11270,11270,0
|
|
20231201,190200,74409850,11270,11270,11270,11270,0
|
|
20231201,190100,74409850,11270,11270,11270,11270,0
|
|
20231201,190000,74409850,11270,11270,11270,11270,0
|
|
20231201,185900,74409850,11270,11270,11270,11270,0
|
|
20231201,185800,74409850,11270,11270,11270,11270,0
|
|
20231201,185700,74409850,11270,11270,11270,11270,0
|
|
20231201,185600,74409850,11270,11270,11270,11270,0
|
|
20231201,185500,74409850,11270,11270,11270,11270,0
|
|
20231201,185400,74409850,11270,11270,11270,11270,0
|
|
20231201,185300,74409850,11270,11270,11270,11270,0
|
|
20231201,185200,74409850,11270,11270,11270,11270,0
|
|
20231201,185100,74409850,11270,11270,11270,11270,0
|
|
20231201,185000,74409850,11270,11270,11270,11270,0
|
|
20231201,184900,74409850,11270,11270,11270,11270,0
|
|
20231201,184800,74409850,11270,11270,11270,11270,0
|
|
20231201,184700,74409850,11270,11270,11270,11270,0
|
|
20231201,184600,74409850,11270,11270,11270,11270,217
|
|
20231201,184500,74409850,11270,11270,11270,11270,0
|
|
20231201,184400,74409850,11270,11270,11270,11270,0
|
|
20231201,184300,74409850,11270,11270,11270,11270,0
|
|
20231201,184200,74409850,11270,11270,11270,11270,0
|
|
20231201,184100,74409850,11270,11270,11270,11270,0
|
|
20231201,184000,74409850,11270,11270,11270,11270,0
|
|
20231201,183900,74409850,11270,11270,11270,11270,0
|
|
20231201,183800,74409850,11270,11270,11270,11270,0
|
|
20231201,183700,74409850,11270,11270,11270,11270,0
|
|
20231201,183600,74409850,11270,11270,11270,11270,0
|
|
20231201,183500,74409850,11270,11270,11270,11270,0
|
|
20231201,183400,74409850,11270,11270,11270,11270,0
|
|
20231201,183300,74409850,11270,11270,11270,11270,0
|
|
20231201,183200,74409850,11270,11270,11270,11270,0
|
|
20231201,183100,74409850,11270,11270,11270,11270,0
|
|
20231201,183000,74409850,11270,11270,11270,11270,0
|
|
20231201,182900,74409850,11270,11270,11270,11270,0
|
|
20231201,182800,74409850,11270,11270,11270,11270,0
|
|
20231201,182700,74409850,11270,11270,11270,11270,0
|
|
20231201,182600,74409850,11270,11270,11270,11270,0
|
|
20231201,182500,74409850,11270,11270,11270,11270,0
|
|
20231201,182400,74409850,11270,11270,11270,11270,0
|
|
20231201,182300,74409850,11270,11270,11270,11270,0
|
|
20231201,182200,74409850,11270,11270,11270,11270,0
|
|
20231201,182100,74409850,11270,11270,11270,11270,0
|
|
20231201,182000,74409850,11270,11270,11270,11270,0
|
|
20231201,181900,74409850,11270,11270,11270,11270,0
|
|
20231201,181800,74409850,11270,11270,11270,11270,0
|
|
20231201,181700,74409850,11270,11270,11270,11270,0
|
|
20231201,181600,74409850,11270,11270,11270,11270,217
|
|
20231201,181500,74409850,11270,11270,11270,11270,0
|
|
20231201,181400,74409850,11270,11270,11270,11270,0
|
|
20231201,181300,74409850,11270,11270,11270,11270,0
|
|
20231201,181200,74409850,11270,11270,11270,11270,0
|
|
20231201,181100,74409850,11270,11270,11270,11270,0
|
|
20231201,181000,74409850,11270,11270,11270,11270,0
|
|
20231201,180900,74409850,11270,11270,11270,11270,0
|
|
20231201,180800,74409850,11270,11270,11270,11270,0
|
|
20231201,180700,74409850,11270,11270,11270,11270,0
|
|
20231201,180600,74409850,11270,11270,11270,11270,0
|
|
20231201,180500,74409850,11270,11270,11270,11270,0
|
|
20231201,180400,74409850,11270,11270,11270,11270,0
|
|
20231201,180300,74409850,11270,11270,11270,11270,0
|
|
20231201,180200,74409850,11270,11270,11270,11270,0
|
|
20231201,180100,74409850,11270,11270,11270,11270,0
|
|
20231201,180000,74409850,11270,11270,11270,11270,0
|
|
20231201,175900,74409850,11270,11270,11270,11270,0
|
|
20231201,175800,74409850,11270,11270,11270,11270,0
|
|
20231201,175700,74409850,11270,11270,11270,11270,0
|
|
20231201,175600,74409850,11270,11270,11270,11270,0
|
|
20231201,175500,74409850,11270,11270,11270,11270,0
|
|
20231201,175400,74409850,11270,11270,11270,11270,0
|
|
20231201,175300,74409850,11270,11270,11270,11270,0
|
|
20231201,175200,74409850,11270,11270,11270,11270,0
|
|
20231201,175100,74409850,11270,11270,11270,11270,0
|
|
20231201,175000,74409850,11270,11270,11270,11270,0
|
|
20231201,174900,74409850,11270,11270,11270,11270,0
|
|
20231201,174800,74409850,11270,11270,11270,11270,0
|
|
20231201,174700,74409850,11270,11270,11270,11270,0
|
|
20231201,174600,74409850,11270,11270,11270,11270,217
|
|
20231201,174500,74409850,11270,11270,11270,11270,0
|
|
20231201,174400,74409850,11270,11270,11270,11270,0
|
|
20231201,174300,74409850,11270,11270,11270,11270,0
|
|
20231201,174200,74409850,11270,11270,11270,11270,0
|
|
20231201,174100,74409850,11270,11270,11270,11270,0
|
|
20231201,174000,74409850,11270,11270,11270,11270,0
|
|
20231201,173900,74409850,11270,11270,11270,11270,0
|
|
20231201,173800,74409850,11270,11270,11270,11270,0
|
|
20231201,173700,74409850,11270,11270,11270,11270,0
|
|
20231201,173600,74409850,11270,11270,11270,11270,0
|
|
20231201,173500,74409850,11270,11270,11270,11270,0
|
|
20231201,173400,74409850,11270,11270,11270,11270,0
|
|
20231201,173300,74409850,11270,11270,11270,11270,0
|
|
20231201,173200,74409850,11270,11270,11270,11270,0
|
|
20231201,173100,74409850,11270,11270,11270,11270,0
|
|
20231201,173000,74409850,11270,11270,11270,11270,0
|
|
20231201,172900,74409850,11270,11270,11270,11270,0
|
|
20231201,172800,74409850,11270,11270,11270,11270,0
|
|
20231201,172700,74409850,11270,11270,11270,11270,0
|
|
20231201,172600,74409850,11270,11270,11270,11270,0
|
|
20231201,172500,74409850,11270,11270,11270,11270,0
|
|
20231201,172400,74409850,11270,11270,11270,11270,0
|
|
20231201,172300,74409850,11270,11270,11270,11270,0
|
|
20231201,172200,74409850,11270,11270,11270,11270,0
|
|
20231201,172100,74409850,11270,11270,11270,11270,0
|
|
20231201,172000,74409850,11270,11270,11270,11270,0
|
|
20231201,171900,74409850,11270,11270,11270,11270,0
|
|
20231201,171800,74409850,11270,11270,11270,11270,0
|
|
20231201,171700,74409850,11270,11270,11270,11270,0
|
|
20231201,171600,74409850,11270,11270,11270,11270,217
|
|
20231201,171500,74409850,11270,11270,11270,11270,0
|
|
20231201,171400,74409850,11270,11270,11270,11270,0
|
|
20231201,171300,74409850,11270,11270,11270,11270,0
|
|
20231201,171200,74409850,11270,11270,11270,11270,0
|
|
20231201,171100,74409850,11270,11270,11270,11270,0
|
|
20231201,171000,74409850,11270,11270,11270,11270,0
|
|
20231201,170900,74409850,11270,11270,11270,11270,0
|
|
20231201,170800,74409850,11270,11270,11270,11270,0
|
|
20231201,170700,74409850,11270,11270,11270,11270,0
|
|
20231201,170600,74409850,11270,11270,11270,11270,0
|
|
20231201,170500,74409850,11270,11270,11270,11270,0
|
|
20231201,170400,74409850,11270,11270,11270,11270,0
|
|
20231201,170300,74409850,11270,11270,11270,11270,0
|
|
20231201,170200,74409850,11270,11270,11270,11270,0
|
|
20231201,170100,74409850,11270,11270,11270,11270,0
|
|
20231201,170000,74409850,11270,11270,11270,11270,0
|
|
20231201,165900,74409850,11270,11270,11270,11270,0
|
|
20231201,165800,74409850,11270,11270,11270,11270,0
|
|
20231201,165700,74409850,11270,11270,11270,11270,0
|
|
20231201,165600,74409850,11270,11270,11270,11270,0
|
|
20231201,165500,74409850,11270,11270,11270,11270,0
|
|
20231201,165400,74409850,11270,11270,11270,11270,0
|
|
20231201,165300,74409850,11270,11270,11270,11270,0
|
|
20231201,165200,74409850,11270,11270,11270,11270,0
|
|
20231201,165100,74409850,11270,11270,11270,11270,0
|
|
20231201,165000,74409850,11270,11270,11270,11270,0
|
|
20231201,164900,74409850,11270,11270,11270,11270,0
|
|
20231201,164800,74409850,11270,11270,11270,11270,0
|
|
20231201,164700,74409850,11270,11270,11270,11270,0
|
|
20231201,164600,74409850,11270,11270,11270,11270,217
|
|
20231201,164500,74409850,11270,11270,11270,11270,0
|
|
20231201,164400,74409850,11270,11270,11270,11270,0
|
|
20231201,164300,74409850,11270,11270,11270,11270,0
|
|
20231201,164200,74409850,11270,11270,11270,11270,0
|
|
20231201,164100,74409850,11270,11270,11270,11270,0
|
|
20231201,164000,74409850,11270,11270,11270,11270,0
|
|
20231201,163900,74409850,11270,11270,11270,11270,0
|
|
20231201,163800,74409850,11270,11270,11270,11270,0
|
|
20231201,163700,74409850,11270,11270,11270,11270,0
|
|
20231201,163600,74409850,11270,11270,11270,11270,0
|
|
20231201,163500,74409850,11270,11270,11270,11270,0
|
|
20231201,163400,74409850,11270,11270,11270,11270,0
|
|
20231201,163300,74409850,11270,11270,11270,11270,0
|
|
20231201,163200,74409850,11270,11270,11270,11270,0
|
|
20231201,163100,74409850,11270,11270,11270,11270,0
|
|
20231201,163000,74409850,11270,11270,11270,11270,0
|
|
20231201,162900,74409850,11270,11270,11270,11270,0
|
|
20231201,162800,74409850,11270,11270,11270,11270,0
|
|
20231201,162700,74409850,11270,11270,11270,11270,0
|
|
20231201,162600,74409850,11270,11270,11270,11270,0
|
|
20231201,162500,74409850,11270,11270,11270,11270,0
|
|
20231201,162400,74409850,11270,11270,11270,11270,0
|
|
20231201,162300,74409850,11270,11270,11270,11270,0
|
|
20231201,162200,74409850,11270,11270,11270,11270,0
|
|
20231201,162100,74409850,11270,11270,11270,11270,0
|
|
20231201,162000,74409850,11270,11270,11270,11270,0
|
|
20231201,161900,74409850,11270,11270,11270,11270,0
|
|
20231201,161800,74409850,11270,11270,11270,11270,0
|
|
20231201,161700,74409850,11270,11270,11270,11270,0
|
|
20231201,161600,74409850,11270,11270,11270,11270,217
|
|
20231201,161500,74409850,11270,11270,11270,11270,0
|
|
20231201,161400,74409850,11270,11270,11270,11270,0
|
|
20231201,161300,74409850,11270,11270,11270,11270,0
|
|
20231201,161200,74409850,11270,11270,11270,11270,0
|
|
20231201,161100,74409850,11270,11270,11270,11270,0
|
|
20231201,161000,74409850,11270,11270,11270,11270,0
|
|
20231201,160900,74409850,11270,11270,11270,11270,0
|
|
20231201,160800,74409850,11270,11270,11270,11270,0
|
|
20231201,160700,74409850,11270,11270,11270,11270,0
|
|
20231201,160600,74409850,11270,11270,11270,11270,0
|
|
20231201,160500,74409850,11270,11270,11270,11270,0
|
|
20231201,160400,74409850,11270,11270,11270,11270,0
|
|
20231201,160300,74409850,11270,11270,11270,11270,0
|
|
20231201,160200,74409850,11270,11270,11270,11270,0
|
|
20231201,160100,74409850,11270,11270,11270,11270,0
|
|
20231201,160000,74409850,11270,11270,11270,11270,0
|
|
20231201,155900,74409850,11270,11270,11270,11270,0
|
|
20231201,155800,74409850,11270,11270,11270,11270,0
|
|
20231201,155700,74409850,11270,11270,11270,11270,0
|
|
20231201,155600,74409850,11270,11270,11270,11270,0
|
|
20231201,155500,74409850,11270,11270,11270,11270,0
|
|
20231201,155400,74409850,11270,11270,11270,11270,0
|
|
20231201,155300,74409850,11270,11270,11270,11270,0
|
|
20231201,155200,74409850,11270,11270,11270,11270,0
|
|
20231201,155100,74409850,11270,11270,11270,11270,0
|
|
20231201,155000,74409850,11270,11270,11270,11270,0
|
|
20231201,154900,74409850,11270,11270,11270,11270,0
|
|
20231201,154800,74409850,11270,11270,11270,11270,0
|
|
20231201,154700,74409850,11270,11270,11270,11270,0
|
|
20231201,154600,74409850,11270,11270,11270,11270,217
|
|
20231201,154500,74409850,11270,11270,11270,11270,0
|
|
20231201,154400,74409850,11270,11270,11270,11270,0
|
|
20231201,154300,74409850,11270,11270,11270,11270,0
|
|
20231201,154200,74409850,11270,11270,11270,11270,0
|
|
20231201,154100,74409850,11270,11270,11270,11270,0
|
|
20231201,154000,74409850,11270,11270,11270,11270,0
|
|
20231201,153900,74409850,11270,11270,11270,11270,0
|
|
20231201,153800,74409850,11270,11270,11270,11270,0
|
|
20231201,153700,74409850,11270,11270,11270,11270,0
|
|
20231201,153600,74409850,11270,11270,11270,11270,0
|
|
20231201,153500,74409850,11270,11270,11270,11270,0
|
|
20231201,153400,74409850,11270,11270,11270,11270,0
|
|
20231201,153300,74409850,11270,11270,11270,11270,0
|
|
20231201,153200,74409850,11270,11270,11270,11270,0
|
|
20231201,153100,74409850,11270,11270,11270,11270,0
|
|
20231201,153000,74409850,11270,11270,11270,11270,217
|
|
20231201,152900,71964260,11280,11280,11280,11280,0
|
|
20231201,152800,71964260,11280,11280,11280,11280,0
|
|
20231201,152700,71964260,11280,11280,11280,11280,0
|
|
20231201,152600,71964260,11280,11280,11280,11280,0
|
|
20231201,152500,71964260,11280,11280,11280,11280,0
|
|
20231201,152400,71964260,11280,11280,11280,11280,0
|
|
20231201,152300,71964260,11280,11280,11280,11280,0
|
|
20231201,152200,71964260,11280,11280,11280,11280,0
|
|
20231201,152100,71964260,11280,11280,11280,11280,0
|
|
20231201,152000,71964260,11280,11280,11280,11280,0
|
|
20231201,151900,71964260,11280,11280,11280,11280,2
|
|
20231201,151800,71941700,11280,11280,11280,11280,0
|
|
20231201,151700,71941700,11280,11280,11280,11280,0
|
|
20231201,151600,71941700,11280,11280,11280,11280,0
|
|
20231201,151500,71941700,11280,11280,11280,11280,0
|
|
20231201,151400,71941700,11280,11280,11280,11280,0
|
|
20231201,151300,71941700,11280,11280,11280,11280,1
|
|
20231201,151200,71930420,11270,11270,11270,11270,0
|
|
20231201,151100,71930420,11270,11270,11270,11270,121
|
|
20231201,151000,70566750,11270,11270,11270,11270,0
|
|
20231201,150900,70566750,11270,11270,11270,11270,2
|
|
20231201,150800,70544210,11270,11260,11270,11260,3
|
|
20231201,150700,70510410,11260,11260,11260,11260,0
|
|
20231201,150600,70510410,11260,11260,11260,11260,0
|
|
20231201,150500,70510410,11260,11260,11260,11260,99
|
|
20231201,150400,69395670,11270,11270,11270,11270,0
|
|
20231201,150300,69395670,11270,11270,11270,11270,1
|
|
20231201,150200,69384400,11270,11270,11270,11270,0
|
|
20231201,150100,69384400,11270,11270,11270,11270,3
|
|
20231201,150000,69350590,11260,11260,11260,11260,0
|
|
20231201,145900,69350590,11260,11260,11260,11260,0
|
|
20231201,145800,69350590,11260,11260,11260,11260,0
|
|
20231201,145700,69350590,11260,11260,11260,11260,0
|
|
20231201,145600,69350590,11260,11260,11260,11260,1
|
|
20231201,145500,69339330,11250,11250,11250,11250,0
|
|
20231201,145400,69339330,11250,11250,11250,11250,0
|
|
20231201,145300,69339330,11250,11250,11250,11250,0
|
|
20231201,145200,69339330,11250,11250,11250,11250,0
|
|
20231201,145100,69339330,11250,11250,11250,11250,0
|
|
20231201,145000,69339330,11250,11250,11250,11250,0
|
|
20231201,144900,69339330,11250,11250,11250,11250,1
|
|
20231201,144800,69328080,11260,11260,11260,11260,0
|
|
20231201,144700,69328080,11260,11260,11260,11260,0
|
|
20231201,144600,69328080,11260,11260,11260,11260,0
|
|
20231201,144500,69328080,11260,11260,11260,11260,0
|
|
20231201,144400,69328080,11260,11260,11260,11260,0
|
|
20231201,144300,69328080,11260,11260,11260,11260,347
|
|
20231201,144200,65420860,11260,11260,11260,11260,0
|
|
20231201,144100,65420860,11260,11260,11260,11260,0
|
|
20231201,144000,65420860,11260,11260,11260,11260,0
|
|
20231201,143900,65420860,11260,11260,11260,11260,2
|
|
20231201,143800,65398340,11260,11260,11260,11260,1
|
|
20231201,143700,65387080,11260,11260,11260,11260,0
|
|
20231201,143600,65387080,11260,11260,11260,11260,0
|
|
20231201,143500,65387080,11260,11260,11260,11260,0
|
|
20231201,143400,65387080,11260,11260,11260,11260,0
|
|
20231201,143300,65387080,11260,11260,11260,11260,0
|
|
20231201,143200,65387080,11260,11260,11260,11260,0
|
|
20231201,143100,65387080,11260,11260,11260,11260,0
|
|
20231201,143000,65387080,11260,11260,11260,11260,0
|
|
20231201,142900,65387080,11260,11260,11260,11260,0
|
|
20231201,142800,65387080,11260,11260,11260,11260,0
|
|
20231201,142700,65387080,11260,11260,11260,11260,0
|
|
20231201,142600,65387080,11260,11260,11260,11260,0
|
|
20231201,142500,65387080,11260,11260,11260,11260,0
|
|
20231201,142400,65387080,11260,11260,11260,11260,0
|
|
20231201,142300,65387080,11260,11260,11260,11260,0
|
|
20231201,142200,65387080,11260,11260,11260,11260,0
|
|
20231201,142100,65387080,11260,11260,11260,11260,1
|
|
20231201,142000,65375820,11260,11260,11260,11260,0
|
|
20231201,141900,65375820,11260,11260,11260,11260,0
|
|
20231201,141800,65375820,11260,11260,11260,11260,255
|
|
20231201,141700,62504520,11270,11270,11270,11270,0
|
|
20231201,141600,62504520,11270,11270,11270,11270,0
|
|
20231201,141500,62504520,11270,11270,11270,11270,10
|
|
20231201,141400,62391820,11270,11270,11270,11270,0
|
|
20231201,141300,62391820,11270,11270,11270,11270,0
|
|
20231201,141200,62391820,11270,11270,11270,11270,0
|
|
20231201,141100,62391820,11270,11270,11270,11270,0
|
|
20231201,141000,62391820,11270,11270,11270,11270,0
|
|
20231201,140900,62391820,11270,11270,11270,11270,0
|
|
20231201,140800,62391820,11270,11270,11270,11270,0
|
|
20231201,140700,62391820,11270,11270,11270,11270,0
|
|
20231201,140600,62391820,11270,11270,11270,11270,762
|
|
20231201,140500,53804080,11270,11270,11270,11270,0
|
|
20231201,140400,53804080,11270,11270,11270,11270,0
|
|
20231201,140300,53804080,11270,11270,11270,11270,0
|
|
20231201,140200,53804080,11270,11270,11270,11270,0
|
|
20231201,140100,53804080,11270,11270,11270,11270,0
|
|
20231201,140000,53804080,11270,11270,11270,11270,0
|
|
20231201,135900,53804080,11270,11270,11270,11270,0
|
|
20231201,135800,53804080,11270,11270,11270,11270,0
|
|
20231201,135700,53804080,11270,11270,11270,11270,300
|
|
20231201,135600,50423080,11280,11280,11280,11280,0
|
|
20231201,135500,50423080,11280,11280,11280,11280,1
|
|
20231201,135400,50411800,11280,11280,11280,11280,0
|
|
20231201,135300,50411800,11280,11280,11280,11280,0
|
|
20231201,135200,50411800,11280,11280,11280,11280,1
|
|
20231201,135100,50400520,11280,11280,11280,11280,0
|
|
20231201,135000,50400520,11280,11280,11280,11280,0
|
|
20231201,134900,50400520,11280,11280,11280,11280,4
|
|
20231201,134800,50355400,11280,11280,11280,11280,0
|
|
20231201,134700,50355400,11280,11280,11280,11280,123
|
|
20231201,134600,48967960,11280,11280,11280,11280,0
|
|
20231201,134500,48967960,11280,11280,11280,11280,0
|
|
20231201,134400,48967960,11280,11280,11280,11280,0
|
|
20231201,134300,48967960,11280,11280,11280,11280,0
|
|
20231201,134200,48967960,11280,11280,11280,11280,0
|
|
20231201,134100,48967960,11280,11280,11280,11280,0
|
|
20231201,134000,48967960,11280,11280,11280,11280,0
|
|
20231201,133900,48967960,11280,11280,11280,11280,0
|
|
20231201,133800,48967960,11280,11280,11280,11280,0
|
|
20231201,133700,48967960,11280,11280,11280,11280,0
|
|
20231201,133600,48967960,11280,11280,11280,11280,0
|
|
20231201,133500,48967960,11280,11280,11280,11280,166
|
|
20231201,133400,47095480,11270,11270,11270,11270,1
|
|
20231201,133300,47084210,11270,11270,11270,11270,0
|
|
20231201,133200,47084210,11270,11270,11270,11270,0
|
|
20231201,133100,47084210,11270,11270,11270,11270,0
|
|
20231201,133000,47084210,11270,11270,11270,11270,0
|
|
20231201,132900,47084210,11270,11270,11270,11270,0
|
|
20231201,132800,47084210,11270,11270,11270,11270,0
|
|
20231201,132700,47084210,11270,11270,11270,11270,0
|
|
20231201,132600,47084210,11270,11270,11270,11270,0
|
|
20231201,132500,47084210,11270,11270,11270,11270,0
|
|
20231201,132400,47084210,11270,11270,11270,11270,0
|
|
20231201,132300,47084210,11270,11270,11270,11270,0
|
|
20231201,132200,47084210,11270,11270,11270,11270,6
|
|
20231201,132100,47016590,11270,11270,11270,11270,7
|
|
20231201,132000,46937700,11270,11270,11270,11270,30
|
|
20231201,131900,46599600,11270,11270,11270,11270,0
|
|
20231201,131800,46599600,11270,11270,11270,11270,21
|
|
20231201,131700,46362930,11270,11270,11270,11270,0
|
|
20231201,131600,46362930,11270,11270,11270,11270,0
|
|
20231201,131500,46362930,11270,11270,11270,11270,0
|
|
20231201,131400,46362930,11270,11270,11270,11270,0
|
|
20231201,131300,46362930,11270,11270,11270,11270,0
|
|
20231201,131200,46362930,11270,11270,11270,11270,10
|
|
20231201,131100,46250230,11260,11260,11260,11260,0
|
|
20231201,131000,46250230,11260,11260,11260,11260,0
|
|
20231201,130900,46250230,11260,11260,11260,11260,35
|
|
20231201,130800,45856130,11280,11280,11280,11280,89
|
|
20231201,130700,44852210,11280,11280,11280,11280,0
|
|
20231201,130600,44852210,11280,11280,11280,11280,0
|
|
20231201,130500,44852210,11280,11280,11280,11280,1
|
|
20231201,130400,44840930,11280,11280,11280,11280,0
|
|
20231201,130300,44840930,11280,11280,11280,11280,0
|
|
20231201,130200,44840930,11280,11280,11280,11280,0
|
|
20231201,130100,44840930,11280,11280,11280,11280,0
|
|
20231201,130000,44840930,11280,11280,11280,11280,0
|
|
20231201,125900,44840930,11280,11280,11280,11280,0
|
|
20231201,125800,44840930,11280,11280,11280,11280,0
|
|
20231201,125700,44840930,11280,11280,11280,11280,0
|
|
20231201,125600,44840930,11280,11280,11280,11280,0
|
|
20231201,125500,44840930,11280,11280,11280,11280,0
|
|
20231201,125400,44840930,11280,11280,11280,11280,0
|
|
20231201,125300,44840930,11280,11280,11280,11280,0
|
|
20231201,125200,44840930,11280,11280,11280,11280,2
|
|
20231201,125100,44818370,11280,11280,11280,11280,0
|
|
20231201,125000,44818370,11280,11280,11280,11280,0
|
|
20231201,124900,44818370,11280,11280,11280,11280,0
|
|
20231201,124800,44818370,11280,11280,11280,11280,3
|
|
20231201,124700,44784530,11260,11260,11260,11260,0
|
|
20231201,124600,44784530,11260,11260,11260,11260,0
|
|
20231201,124500,44784530,11260,11260,11260,11260,2
|
|
20231201,124400,44762010,11260,11260,11260,11260,0
|
|
20231201,124300,44762010,11260,11260,11260,11260,0
|
|
20231201,124200,44762010,11260,11260,11260,11260,0
|
|
20231201,124100,44762010,11260,11260,11260,11260,0
|
|
20231201,124000,44762010,11260,11260,11260,11260,0
|
|
20231201,123900,44762010,11260,11260,11260,11260,70
|
|
20231201,123800,43973810,11280,11280,11280,11280,0
|
|
20231201,123700,43973810,11280,11280,11280,11280,0
|
|
20231201,123600,43973810,11280,11280,11280,11280,0
|
|
20231201,123500,43973810,11280,11280,11280,11280,0
|
|
20231201,123400,43973810,11280,11280,11280,11280,0
|
|
20231201,123300,43973810,11280,11280,11280,11280,0
|
|
20231201,123200,43973810,11280,11280,11280,11280,0
|
|
20231201,123100,43973810,11280,11280,11280,11280,0
|
|
20231201,123000,43973810,11280,11280,11280,11280,0
|
|
20231201,122900,43973810,11280,11280,11280,11280,0
|
|
20231201,122800,43973810,11280,11280,11280,11280,10
|
|
20231201,122700,43861010,11280,11280,11280,11280,0
|
|
20231201,122600,43861010,11280,11280,11280,11280,0
|
|
20231201,122500,43861010,11280,11280,11280,11280,35
|
|
20231201,122400,43466210,11280,11270,11280,11270,100
|
|
20231201,122300,42338260,11270,11270,11270,11270,0
|
|
20231201,122200,42338260,11270,11270,11270,11270,0
|
|
20231201,122100,42338260,11270,11270,11270,11270,0
|
|
20231201,122000,42338260,11270,11270,11270,11270,0
|
|
20231201,121900,42338260,11270,11270,11270,11270,3
|
|
20231201,121800,42304450,11270,11270,11270,11270,0
|
|
20231201,121700,42304450,11270,11270,11270,11270,0
|
|
20231201,121600,42304450,11270,11270,11270,11270,0
|
|
20231201,121500,42304450,11270,11270,11270,11270,0
|
|
20231201,121400,42304450,11270,11270,11270,11270,0
|
|
20231201,121300,42304450,11270,11270,11270,11270,0
|
|
20231201,121200,42304450,11270,11270,11270,11270,0
|
|
20231201,121100,42304450,11270,11270,11270,11270,0
|
|
20231201,121000,42304450,11270,11270,11270,11270,0
|
|
20231201,120900,42304450,11270,11270,11270,11270,0
|
|
20231201,120800,42304450,11270,11270,11270,11270,0
|
|
20231201,120700,42304450,11270,11270,11270,11270,0
|
|
20231201,120600,42304450,11270,11270,11270,11270,0
|
|
20231201,120500,42304450,11270,11270,11270,11270,0
|
|
20231201,120400,42304450,11270,11270,11270,11270,10
|
|
20231201,120300,42191750,11270,11270,11270,11270,0
|
|
20231201,120200,42191750,11270,11270,11270,11270,0
|
|
20231201,120100,42191750,11270,11270,11270,11270,0
|
|
20231201,120000,42191750,11270,11270,11270,11270,6
|
|
20231201,115900,42124130,11270,11270,11270,11270,0
|
|
20231201,115800,42124130,11270,11270,11270,11270,1
|
|
20231201,115700,42112860,11270,11270,11270,11270,0
|
|
20231201,115600,42112860,11270,11270,11270,11270,0
|
|
20231201,115500,42112860,11270,11270,11270,11270,0
|
|
20231201,115400,42112860,11270,11270,11270,11270,0
|
|
20231201,115300,42112860,11270,11270,11270,11270,1
|
|
20231201,115200,42101590,11270,11270,11270,11270,3
|
|
20231201,115100,42067780,11270,11270,11270,11270,0
|
|
20231201,115000,42067780,11270,11270,11270,11270,0
|
|
20231201,114900,42067780,11270,11270,11270,11270,2
|
|
20231201,114800,42045240,11270,11270,11270,11270,0
|
|
20231201,114700,42045240,11270,11270,11270,11270,15
|
|
20231201,114600,41876190,11270,11270,11270,11270,0
|
|
20231201,114500,41876190,11270,11270,11270,11270,0
|
|
20231201,114400,41876190,11270,11270,11270,11270,0
|
|
20231201,114300,41876190,11270,11270,11270,11270,0
|
|
20231201,114200,41876190,11270,11270,11270,11270,0
|
|
20231201,114100,41876190,11270,11270,11270,11270,0
|
|
20231201,114000,41876190,11270,11270,11270,11270,9
|
|
20231201,113900,41774760,11270,11270,11270,11270,0
|
|
20231201,113800,41774760,11270,11270,11270,11270,5
|
|
20231201,113700,41718410,11270,11270,11270,11270,0
|
|
20231201,113600,41718410,11270,11270,11270,11270,1
|
|
20231201,113500,41707140,11270,11270,11270,11270,0
|
|
20231201,113400,41707140,11270,11270,11270,11270,0
|
|
20231201,113300,41707140,11270,11270,11270,11270,0
|
|
20231201,113200,41707140,11270,11270,11270,11270,1
|
|
20231201,113100,41695870,11240,11240,11240,11240,1
|
|
20231201,113000,41684630,11240,11240,11240,11240,0
|
|
20231201,112900,41684630,11240,11240,11240,11240,47
|
|
20231201,112800,41156350,11240,11240,11240,11240,3
|
|
20231201,112700,41122630,11240,11240,11240,11240,52
|
|
20231201,112600,40538150,11240,11240,11240,11240,0
|
|
20231201,112500,40538150,11240,11240,11240,11240,11
|
|
20231201,112400,40414510,11240,11240,11240,11240,24
|
|
20231201,112300,40144750,11240,11240,11240,11240,0
|
|
20231201,112200,40144750,11240,11240,11240,11240,0
|
|
20231201,112100,40144750,11240,11240,11240,11240,28
|
|
20231201,112000,39830030,11240,11240,11240,11240,0
|
|
20231201,111900,39830030,11240,11240,11240,11240,0
|
|
20231201,111800,39830030,11240,11240,11240,11240,0
|
|
20231201,111700,39830030,11240,11260,11260,11240,20
|
|
20231201,111600,39605190,11250,11250,11250,11250,0
|
|
20231201,111500,39605190,11250,11250,11250,11250,0
|
|
20231201,111400,39605190,11250,11250,11250,11250,0
|
|
20231201,111300,39605190,11250,11240,11250,11240,45
|
|
20231201,111200,39098950,11240,11240,11240,11240,11
|
|
20231201,111100,38975310,11240,11230,11240,11230,11
|
|
20231201,111000,38851680,11240,11240,11240,11240,1278
|
|
20231201,110900,24486960,11240,11240,11240,11240,0
|
|
20231201,110800,24486960,11240,11240,11240,11240,0
|
|
20231201,110700,24486960,11240,11240,11240,11240,0
|
|
20231201,110600,24486960,11240,11240,11240,11240,0
|
|
20231201,110500,24486960,11240,11240,11240,11240,0
|
|
20231201,110400,24486960,11240,11240,11240,11240,0
|
|
20231201,110300,24486960,11240,11240,11240,11240,0
|
|
20231201,110200,24486960,11240,11240,11240,11240,0
|
|
20231201,110100,24486960,11240,11260,11260,11240,874
|
|
20231201,110000,14654250,11260,11260,11260,11260,0
|
|
20231201,105900,14654250,11260,11260,11260,11260,0
|
|
20231201,105800,14654250,11260,11260,11260,11260,0
|
|
20231201,105700,14654250,11260,11260,11260,11260,11
|
|
20231201,105600,14530390,11260,11260,11260,11260,0
|
|
20231201,105500,14530390,11260,11260,11260,11260,24
|
|
20231201,105400,14260150,11260,11260,11260,11260,0
|
|
20231201,105300,14260150,11260,11260,11260,11260,0
|
|
20231201,105200,14260150,11260,11260,11260,11260,1
|
|
20231201,105100,14248890,11270,11270,11270,11270,0
|
|
20231201,105000,14248890,11270,11270,11270,11270,0
|
|
20231201,104900,14248890,11270,11270,11270,11270,0
|
|
20231201,104800,14248890,11270,11270,11270,11270,0
|
|
20231201,104700,14248890,11270,11270,11270,11270,0
|
|
20231201,104600,14248890,11270,11270,11270,11270,0
|
|
20231201,104500,14248890,11270,11270,11270,11270,0
|
|
20231201,104400,14248890,11270,11270,11270,11270,3
|
|
20231201,104300,14215080,11270,11270,11270,11270,0
|
|
20231201,104200,14215080,11270,11270,11270,11270,0
|
|
20231201,104100,14215080,11270,11270,11270,11270,0
|
|
20231201,104000,14215080,11270,11270,11270,11270,0
|
|
20231201,103900,14215080,11270,11270,11270,11270,0
|
|
20231201,103800,14215080,11270,11270,11270,11270,0
|
|
20231201,103700,14215080,11270,11270,11270,11270,0
|
|
20231201,103600,14215080,11270,11270,11270,11270,0
|
|
20231201,103500,14215080,11270,11270,11270,11270,0
|
|
20231201,103400,14215080,11270,11270,11270,11270,0
|
|
20231201,103300,14215080,11270,11250,11270,11250,63
|
|
20231201,103200,13506310,11270,11270,11270,11270,20
|
|
20231201,103100,13280910,11280,11280,11280,11280,0
|
|
20231201,103000,13280910,11280,11280,11280,11280,0
|
|
20231201,102900,13280910,11280,11280,11280,11280,0
|
|
20231201,102800,13280910,11280,11280,11280,11280,0
|
|
20231201,102700,13280910,11280,11280,11280,11280,0
|
|
20231201,102600,13280910,11280,11280,11280,11280,0
|
|
20231201,102500,13280910,11280,11280,11280,11280,0
|
|
20231201,102400,13280910,11280,11280,11280,11280,0
|
|
20231201,102300,13280910,11280,11280,11280,11280,0
|
|
20231201,102200,13280910,11280,11280,11280,11280,0
|
|
20231201,102100,13280910,11280,11280,11280,11280,0
|
|
20231201,102000,13280910,11280,11280,11280,11280,190
|
|
20231201,101900,11137710,11280,11280,11280,11280,7
|
|
20231201,101800,11058750,11280,11280,11280,11280,0
|
|
20231201,101700,11058750,11280,11280,11280,11280,0
|
|
20231201,101600,11058750,11280,11280,11280,11280,0
|
|
20231201,101500,11058750,11280,11280,11280,11280,0
|
|
20231201,101400,11058750,11280,11280,11280,11280,0
|
|
20231201,101300,11058750,11280,11280,11280,11280,0
|
|
20231201,101200,11058750,11280,11280,11280,11280,0
|
|
20231201,101100,11058750,11280,11280,11280,11280,0
|
|
20231201,101000,11058750,11280,11280,11280,11280,0
|
|
20231201,100900,11058750,11280,11280,11280,11280,0
|
|
20231201,100800,11058750,11280,11280,11280,11280,0
|
|
20231201,100700,11058750,11280,11280,11280,11280,0
|
|
20231201,100600,11058750,11280,11280,11280,11280,0
|
|
20231201,100500,11058750,11280,11280,11280,11280,0
|
|
20231201,100400,11058750,11280,11280,11280,11280,0
|
|
20231201,100300,11058750,11280,11280,11280,11280,0
|
|
20231201,100200,11058750,11280,11280,11280,11280,1
|
|
20231201,100100,11047470,11250,11250,11250,11250,3
|
|
20231201,100000,11013720,11250,11250,11250,11250,0
|
|
20231201,095900,11013720,11250,11250,11250,11250,100
|
|
20231201,095800,9888720,11250,11250,11250,11250,0
|
|
20231201,095700,9888720,11250,11250,11250,11250,0
|
|
20231201,095600,9888720,11250,11250,11250,11250,14
|
|
20231201,095500,9731220,11250,11250,11250,11250,0
|
|
20231201,095400,9731220,11250,11250,11250,11250,0
|
|
20231201,095300,9731220,11250,11250,11250,11250,0
|
|
20231201,095200,9731220,11250,11250,11250,11250,5
|
|
20231201,095100,9674970,11250,11250,11250,11250,15
|
|
20231201,095000,9506220,11250,11250,11250,11250,0
|
|
20231201,094900,9506220,11250,11250,11250,11250,0
|
|
20231201,094800,9506220,11250,11250,11250,11250,0
|
|
20231201,094700,9506220,11250,11250,11250,11250,2
|
|
20231201,094600,9483720,11240,11240,11240,11240,0
|
|
20231201,094500,9483720,11240,11240,11240,11240,50
|
|
20231201,094400,8921720,11250,11250,11250,11250,0
|
|
20231201,094300,8921720,11250,11250,11250,11250,4
|
|
20231201,094200,8876720,11250,11250,11250,11250,5
|
|
20231201,094100,8820470,11240,11240,11240,11240,2
|
|
20231201,094000,8797990,11240,11240,11240,11240,16
|
|
20231201,093900,8618150,11240,11240,11240,11240,80
|
|
20231201,093800,7718950,11240,11240,11240,11240,0
|
|
20231201,093700,7718950,11240,11240,11240,11240,0
|
|
20231201,093600,7718950,11240,11240,11240,11240,18
|
|
20231201,093500,7516630,11250,11250,11250,11250,0
|
|
20231201,093400,7516630,11250,11250,11250,11250,0
|
|
20231201,093300,7516630,11250,11250,11250,11250,3
|
|
20231201,093200,7482880,11250,11250,11250,11250,0
|
|
20231201,093100,7482880,11250,11250,11250,11250,0
|
|
20231201,093000,7482880,11250,11250,11250,11250,0
|
|
20231201,092900,7482880,11250,11250,11250,11250,33
|
|
20231201,092800,7111630,11250,11250,11250,11250,0
|
|
20231201,092700,7111630,11250,11250,11250,11250,0
|
|
20231201,092600,7111630,11250,11250,11250,11250,13
|
|
20231201,092500,6965380,11210,11210,11210,11210,0
|
|
20231201,092400,6965380,11210,11210,11210,11210,0
|
|
20231201,092300,6965380,11210,11210,11210,11210,0
|
|
20231201,092200,6965380,11210,11210,11210,11210,0
|
|
20231201,092100,6965380,11210,11220,11220,11210,8
|
|
20231201,092000,6875690,11210,11210,11210,11210,10
|
|
20231201,091900,6763590,11210,11250,11250,11210,131
|
|
20231201,091800,5293840,11250,11250,11250,11250,0
|
|
20231201,091700,5293840,11250,11250,11250,11250,1
|
|
20231201,091600,5282590,11250,11270,11270,11250,134
|
|
20231201,091500,3774450,11270,11270,11270,11270,0
|
|
20231201,091400,3774450,11270,11280,11280,11270,11
|
|
20231201,091300,3650380,11280,11280,11280,11280,30
|
|
20231201,091200,3311980,11280,11280,11280,11280,10
|
|
20231201,091100,3199180,11280,11280,11280,11280,6
|
|
20231201,091000,3131500,11280,11280,11280,11280,4
|
|
20231201,090900,3086380,11280,11280,11280,11280,80
|
|
20231201,090800,2183980,11280,11280,11280,11280,1
|
|
20231201,090700,2172700,11280,11280,11280,11280,5
|
|
20231201,090600,2116300,11270,11270,11270,11270,0
|
|
20231201,090500,2116300,11270,11270,11270,11270,1
|
|
20231201,090400,2105030,11250,11250,11250,11250,0
|
|
20231201,090300,2105030,11250,11270,11270,11250,161
|
|
20231201,090200,293280,11280,11280,11280,11280,0
|
|
20231201,090100,293280,11280,11280,11280,11280,15
|
|
20231201,090000,124080,11280,11280,11280,11280,11
|