662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195900,931855630,13550,13550,13550,13550,2036
|
|
20231201,195800,931855630,13550,13550,13550,13550,0
|
|
20231201,195700,931855630,13550,13550,13550,13550,0
|
|
20231201,195600,931855630,13550,13550,13550,13550,0
|
|
20231201,195500,931855630,13550,13550,13550,13550,0
|
|
20231201,195400,931855630,13550,13550,13550,13550,0
|
|
20231201,195300,931855630,13550,13550,13550,13550,0
|
|
20231201,195200,931855630,13550,13550,13550,13550,0
|
|
20231201,195100,931855630,13550,13550,13550,13550,0
|
|
20231201,195000,931855630,13550,13550,13550,13550,0
|
|
20231201,194900,931855630,13550,13550,13550,13550,0
|
|
20231201,194800,931855630,13550,13550,13550,13550,0
|
|
20231201,194700,931855630,13550,13550,13550,13550,0
|
|
20231201,194600,931855630,13550,13550,13550,13550,0
|
|
20231201,194500,931855630,13550,13550,13550,13550,0
|
|
20231201,194400,931855630,13550,13550,13550,13550,0
|
|
20231201,194300,931855630,13550,13550,13550,13550,0
|
|
20231201,194200,931855630,13550,13550,13550,13550,0
|
|
20231201,194100,931855630,13550,13550,13550,13550,0
|
|
20231201,194000,931855630,13550,13550,13550,13550,0
|
|
20231201,193900,931855630,13550,13550,13550,13550,0
|
|
20231201,193800,931855630,13550,13550,13550,13550,0
|
|
20231201,193700,931855630,13550,13550,13550,13550,0
|
|
20231201,193600,931855630,13550,13550,13550,13550,0
|
|
20231201,193500,931855630,13550,13550,13550,13550,0
|
|
20231201,193400,931855630,13550,13550,13550,13550,0
|
|
20231201,193300,931855630,13550,13550,13550,13550,0
|
|
20231201,193200,931855630,13550,13550,13550,13550,0
|
|
20231201,193100,931855630,13550,13550,13550,13550,0
|
|
20231201,193000,931855630,13550,13550,13550,13550,0
|
|
20231201,192900,931855630,13550,13550,13550,13550,2036
|
|
20231201,192800,931855630,13550,13550,13550,13550,0
|
|
20231201,192700,931855630,13550,13550,13550,13550,0
|
|
20231201,192600,931855630,13550,13550,13550,13550,0
|
|
20231201,192500,931855630,13550,13550,13550,13550,0
|
|
20231201,192400,931855630,13550,13550,13550,13550,0
|
|
20231201,192300,931855630,13550,13550,13550,13550,0
|
|
20231201,192200,931855630,13550,13550,13550,13550,0
|
|
20231201,192100,931855630,13550,13550,13550,13550,0
|
|
20231201,192000,931855630,13550,13550,13550,13550,0
|
|
20231201,191900,931855630,13550,13550,13550,13550,0
|
|
20231201,191800,931855630,13550,13550,13550,13550,0
|
|
20231201,191700,931855630,13550,13550,13550,13550,0
|
|
20231201,191600,931855630,13550,13550,13550,13550,0
|
|
20231201,191500,931855630,13550,13550,13550,13550,0
|
|
20231201,191400,931855630,13550,13550,13550,13550,0
|
|
20231201,191300,931855630,13550,13550,13550,13550,0
|
|
20231201,191200,931855630,13550,13550,13550,13550,0
|
|
20231201,191100,931855630,13550,13550,13550,13550,0
|
|
20231201,191000,931855630,13550,13550,13550,13550,0
|
|
20231201,190900,931855630,13550,13550,13550,13550,0
|
|
20231201,190800,931855630,13550,13550,13550,13550,0
|
|
20231201,190700,931855630,13550,13550,13550,13550,0
|
|
20231201,190600,931855630,13550,13550,13550,13550,0
|
|
20231201,190500,931855630,13550,13550,13550,13550,0
|
|
20231201,190400,931855630,13550,13550,13550,13550,0
|
|
20231201,190300,931855630,13550,13550,13550,13550,0
|
|
20231201,190200,931855630,13550,13550,13550,13550,0
|
|
20231201,190100,931855630,13550,13550,13550,13550,0
|
|
20231201,190000,931855630,13550,13550,13550,13550,0
|
|
20231201,185900,931855630,13550,13550,13550,13550,2036
|
|
20231201,185800,931855630,13550,13550,13550,13550,0
|
|
20231201,185700,931855630,13550,13550,13550,13550,0
|
|
20231201,185600,931855630,13550,13550,13550,13550,0
|
|
20231201,185500,931855630,13550,13550,13550,13550,0
|
|
20231201,185400,931855630,13550,13550,13550,13550,0
|
|
20231201,185300,931855630,13550,13550,13550,13550,0
|
|
20231201,185200,931855630,13550,13550,13550,13550,0
|
|
20231201,185100,931855630,13550,13550,13550,13550,0
|
|
20231201,185000,931855630,13550,13550,13550,13550,0
|
|
20231201,184900,931855630,13550,13550,13550,13550,0
|
|
20231201,184800,931855630,13550,13550,13550,13550,0
|
|
20231201,184700,931855630,13550,13550,13550,13550,0
|
|
20231201,184600,931855630,13550,13550,13550,13550,0
|
|
20231201,184500,931855630,13550,13550,13550,13550,0
|
|
20231201,184400,931855630,13550,13550,13550,13550,0
|
|
20231201,184300,931855630,13550,13550,13550,13550,0
|
|
20231201,184200,931855630,13550,13550,13550,13550,0
|
|
20231201,184100,931855630,13550,13550,13550,13550,0
|
|
20231201,184000,931855630,13550,13550,13550,13550,0
|
|
20231201,183900,931855630,13550,13550,13550,13550,0
|
|
20231201,183800,931855630,13550,13550,13550,13550,0
|
|
20231201,183700,931855630,13550,13550,13550,13550,0
|
|
20231201,183600,931855630,13550,13550,13550,13550,0
|
|
20231201,183500,931855630,13550,13550,13550,13550,0
|
|
20231201,183400,931855630,13550,13550,13550,13550,0
|
|
20231201,183300,931855630,13550,13550,13550,13550,0
|
|
20231201,183200,931855630,13550,13550,13550,13550,0
|
|
20231201,183100,931855630,13550,13550,13550,13550,0
|
|
20231201,183000,931855630,13550,13550,13550,13550,0
|
|
20231201,182900,931855630,13550,13550,13550,13550,2036
|
|
20231201,182800,931855630,13550,13550,13550,13550,0
|
|
20231201,182700,931855630,13550,13550,13550,13550,0
|
|
20231201,182600,931855630,13550,13550,13550,13550,0
|
|
20231201,182500,931855630,13550,13550,13550,13550,0
|
|
20231201,182400,931855630,13550,13550,13550,13550,0
|
|
20231201,182300,931855630,13550,13550,13550,13550,0
|
|
20231201,182200,931855630,13550,13550,13550,13550,0
|
|
20231201,182100,931855630,13550,13550,13550,13550,0
|
|
20231201,182000,931855630,13550,13550,13550,13550,0
|
|
20231201,181900,931855630,13550,13550,13550,13550,0
|
|
20231201,181800,931855630,13550,13550,13550,13550,0
|
|
20231201,181700,931855630,13550,13550,13550,13550,0
|
|
20231201,181600,931855630,13550,13550,13550,13550,0
|
|
20231201,181500,931855630,13550,13550,13550,13550,0
|
|
20231201,181400,931855630,13550,13550,13550,13550,0
|
|
20231201,181300,931855630,13550,13550,13550,13550,0
|
|
20231201,181200,931855630,13550,13550,13550,13550,0
|
|
20231201,181100,931855630,13550,13550,13550,13550,0
|
|
20231201,181000,931855630,13550,13550,13550,13550,0
|
|
20231201,180900,931855630,13550,13550,13550,13550,0
|
|
20231201,180800,931855630,13550,13550,13550,13550,0
|
|
20231201,180700,931855630,13550,13550,13550,13550,0
|
|
20231201,180600,931855630,13550,13550,13550,13550,0
|
|
20231201,180500,931855630,13550,13550,13550,13550,0
|
|
20231201,180400,931855630,13550,13550,13550,13550,0
|
|
20231201,180300,931855630,13550,13550,13550,13550,0
|
|
20231201,180200,931855630,13550,13550,13550,13550,0
|
|
20231201,180100,931855630,13550,13550,13550,13550,0
|
|
20231201,180000,931855630,13550,13550,13550,13550,0
|
|
20231201,175900,931855630,13550,13550,13550,13550,2036
|
|
20231201,175800,931855630,13550,13550,13550,13550,0
|
|
20231201,175700,931855630,13550,13550,13550,13550,0
|
|
20231201,175600,931855630,13550,13550,13550,13550,0
|
|
20231201,175500,931855630,13550,13550,13550,13550,0
|
|
20231201,175400,931855630,13550,13550,13550,13550,0
|
|
20231201,175300,931855630,13550,13550,13550,13550,0
|
|
20231201,175200,931855630,13550,13550,13550,13550,0
|
|
20231201,175100,931855630,13550,13550,13550,13550,0
|
|
20231201,175000,931855630,13550,13550,13550,13550,0
|
|
20231201,174900,931855630,13550,13550,13550,13550,0
|
|
20231201,174800,931855630,13550,13550,13550,13550,0
|
|
20231201,174700,931855630,13550,13550,13550,13550,0
|
|
20231201,174600,931855630,13550,13550,13550,13550,0
|
|
20231201,174500,931855630,13550,13550,13550,13550,0
|
|
20231201,174400,931855630,13550,13550,13550,13550,0
|
|
20231201,174300,931855630,13550,13550,13550,13550,0
|
|
20231201,174200,931855630,13550,13550,13550,13550,0
|
|
20231201,174100,931855630,13550,13550,13550,13550,0
|
|
20231201,174000,931855630,13550,13550,13550,13550,0
|
|
20231201,173900,931855630,13550,13550,13550,13550,0
|
|
20231201,173800,931855630,13550,13550,13550,13550,0
|
|
20231201,173700,931855630,13550,13550,13550,13550,0
|
|
20231201,173600,931855630,13550,13550,13550,13550,0
|
|
20231201,173500,931855630,13550,13550,13550,13550,0
|
|
20231201,173400,931855630,13550,13550,13550,13550,0
|
|
20231201,173300,931855630,13550,13550,13550,13550,0
|
|
20231201,173200,931855630,13550,13550,13550,13550,0
|
|
20231201,173100,931855630,13550,13550,13550,13550,0
|
|
20231201,173000,931855630,13550,13550,13550,13550,0
|
|
20231201,172900,931855630,13550,13550,13550,13550,2036
|
|
20231201,172800,931855630,13550,13550,13550,13550,0
|
|
20231201,172700,931855630,13550,13550,13550,13550,0
|
|
20231201,172600,931855630,13550,13550,13550,13550,0
|
|
20231201,172500,931855630,13550,13550,13550,13550,0
|
|
20231201,172400,931855630,13550,13550,13550,13550,0
|
|
20231201,172300,931855630,13550,13550,13550,13550,0
|
|
20231201,172200,931855630,13550,13550,13550,13550,0
|
|
20231201,172100,931855630,13550,13550,13550,13550,0
|
|
20231201,172000,931855630,13550,13550,13550,13550,0
|
|
20231201,171900,931855630,13550,13550,13550,13550,0
|
|
20231201,171800,931855630,13550,13550,13550,13550,0
|
|
20231201,171700,931855630,13550,13550,13550,13550,0
|
|
20231201,171600,931855630,13550,13550,13550,13550,0
|
|
20231201,171500,931855630,13550,13550,13550,13550,0
|
|
20231201,171400,931855630,13550,13550,13550,13550,0
|
|
20231201,171300,931855630,13550,13550,13550,13550,0
|
|
20231201,171200,931855630,13550,13550,13550,13550,0
|
|
20231201,171100,931855630,13550,13550,13550,13550,0
|
|
20231201,171000,931855630,13550,13550,13550,13550,0
|
|
20231201,170900,931855630,13550,13550,13550,13550,0
|
|
20231201,170800,931855630,13550,13550,13550,13550,0
|
|
20231201,170700,931855630,13550,13550,13550,13550,0
|
|
20231201,170600,931855630,13550,13550,13550,13550,0
|
|
20231201,170500,931855630,13550,13550,13550,13550,0
|
|
20231201,170400,931855630,13550,13550,13550,13550,0
|
|
20231201,170300,931855630,13550,13550,13550,13550,0
|
|
20231201,170200,931855630,13550,13550,13550,13550,0
|
|
20231201,170100,931855630,13550,13550,13550,13550,0
|
|
20231201,170000,931855630,13550,13550,13550,13550,0
|
|
20231201,165900,931855630,13550,13550,13550,13550,2036
|
|
20231201,165800,931855630,13550,13550,13550,13550,0
|
|
20231201,165700,931855630,13550,13550,13550,13550,0
|
|
20231201,165600,931855630,13550,13550,13550,13550,0
|
|
20231201,165500,931855630,13550,13550,13550,13550,0
|
|
20231201,165400,931855630,13550,13550,13550,13550,0
|
|
20231201,165300,931855630,13550,13550,13550,13550,0
|
|
20231201,165200,931855630,13550,13550,13550,13550,0
|
|
20231201,165100,931855630,13550,13550,13550,13550,0
|
|
20231201,165000,931855630,13550,13550,13550,13550,0
|
|
20231201,164900,931855630,13550,13550,13550,13550,0
|
|
20231201,164800,931855630,13550,13550,13550,13550,0
|
|
20231201,164700,931855630,13550,13550,13550,13550,0
|
|
20231201,164600,931855630,13550,13550,13550,13550,0
|
|
20231201,164500,931855630,13550,13550,13550,13550,0
|
|
20231201,164400,931855630,13550,13550,13550,13550,0
|
|
20231201,164300,931855630,13550,13550,13550,13550,0
|
|
20231201,164200,931855630,13550,13550,13550,13550,0
|
|
20231201,164100,931855630,13550,13550,13550,13550,0
|
|
20231201,164000,931855630,13550,13550,13550,13550,0
|
|
20231201,163900,931855630,13550,13550,13550,13550,0
|
|
20231201,163800,931855630,13550,13550,13550,13550,0
|
|
20231201,163700,931855630,13550,13550,13550,13550,0
|
|
20231201,163600,931855630,13550,13550,13550,13550,0
|
|
20231201,163500,931855630,13550,13550,13550,13550,0
|
|
20231201,163400,931855630,13550,13550,13550,13550,0
|
|
20231201,163300,931855630,13550,13550,13550,13550,0
|
|
20231201,163200,931855630,13550,13550,13550,13550,0
|
|
20231201,163100,931855630,13550,13550,13550,13550,0
|
|
20231201,163000,931855630,13550,13550,13550,13550,0
|
|
20231201,162900,931855630,13550,13550,13550,13550,2036
|
|
20231201,162800,931855630,13550,13550,13550,13550,0
|
|
20231201,162700,931855630,13550,13550,13550,13550,0
|
|
20231201,162600,931855630,13550,13550,13550,13550,0
|
|
20231201,162500,931855630,13550,13550,13550,13550,0
|
|
20231201,162400,931855630,13550,13550,13550,13550,0
|
|
20231201,162300,931855630,13550,13550,13550,13550,0
|
|
20231201,162200,931855630,13550,13550,13550,13550,0
|
|
20231201,162100,931855630,13550,13550,13550,13550,0
|
|
20231201,162000,931855630,13550,13550,13550,13550,0
|
|
20231201,161900,931855630,13550,13550,13550,13550,0
|
|
20231201,161800,931855630,13550,13550,13550,13550,0
|
|
20231201,161700,931855630,13550,13550,13550,13550,0
|
|
20231201,161600,931855630,13550,13550,13550,13550,0
|
|
20231201,161500,931855630,13550,13550,13550,13550,0
|
|
20231201,161400,931855630,13550,13550,13550,13550,0
|
|
20231201,161300,931855630,13550,13550,13550,13550,0
|
|
20231201,161200,931855630,13550,13550,13550,13550,0
|
|
20231201,161100,931855630,13550,13550,13550,13550,0
|
|
20231201,161000,931855630,13550,13550,13550,13550,0
|
|
20231201,160900,931855630,13550,13550,13550,13550,0
|
|
20231201,160800,931855630,13550,13550,13550,13550,0
|
|
20231201,160700,931855630,13550,13550,13550,13550,0
|
|
20231201,160600,931855630,13550,13550,13550,13550,0
|
|
20231201,160500,931855630,13550,13550,13550,13550,0
|
|
20231201,160400,931855630,13550,13550,13550,13550,0
|
|
20231201,160300,931855630,13550,13550,13550,13550,0
|
|
20231201,160200,931855630,13550,13550,13550,13550,0
|
|
20231201,160100,931855630,13550,13550,13550,13550,0
|
|
20231201,160000,931855630,13550,13550,13550,13550,0
|
|
20231201,155900,931855630,13550,13550,13550,13550,2036
|
|
20231201,155800,931855630,13550,13550,13550,13550,0
|
|
20231201,155700,931855630,13550,13550,13550,13550,0
|
|
20231201,155600,931855630,13550,13550,13550,13550,0
|
|
20231201,155500,931855630,13550,13550,13550,13550,0
|
|
20231201,155400,931855630,13550,13550,13550,13550,0
|
|
20231201,155300,931855630,13550,13550,13550,13550,0
|
|
20231201,155200,931855630,13550,13550,13550,13550,0
|
|
20231201,155100,931855630,13550,13550,13550,13550,0
|
|
20231201,155000,931855630,13550,13550,13550,13550,0
|
|
20231201,154900,931855630,13550,13550,13550,13550,0
|
|
20231201,154800,931855630,13550,13550,13550,13550,0
|
|
20231201,154700,931855630,13550,13550,13550,13550,0
|
|
20231201,154600,931855630,13550,13550,13550,13550,0
|
|
20231201,154500,931855630,13550,13550,13550,13550,0
|
|
20231201,154400,931855630,13550,13550,13550,13550,0
|
|
20231201,154300,931855630,13550,13550,13550,13550,0
|
|
20231201,154200,931855630,13550,13550,13550,13550,0
|
|
20231201,154100,931855630,13550,13550,13550,13550,0
|
|
20231201,154000,931855630,13550,13550,13550,13550,0
|
|
20231201,153900,931855630,13550,13550,13550,13550,0
|
|
20231201,153800,931855630,13550,13550,13550,13550,0
|
|
20231201,153700,931855630,13550,13550,13550,13550,0
|
|
20231201,153600,931855630,13550,13550,13550,13550,0
|
|
20231201,153500,931855630,13550,13550,13550,13550,0
|
|
20231201,153400,931855630,13550,13550,13550,13550,0
|
|
20231201,153300,931855630,13550,13550,13550,13550,0
|
|
20231201,153200,931855630,13550,13550,13550,13550,0
|
|
20231201,153100,931855630,13550,13550,13550,13550,0
|
|
20231201,153000,931855630,13550,13550,13550,13550,2036
|
|
20231201,152900,904267830,13530,13530,13530,13530,0
|
|
20231201,152800,904267830,13530,13530,13530,13530,0
|
|
20231201,152700,904267830,13530,13530,13530,13530,0
|
|
20231201,152600,904267830,13530,13530,13530,13530,0
|
|
20231201,152500,904267830,13530,13530,13530,13530,0
|
|
20231201,152400,904267830,13530,13530,13530,13530,0
|
|
20231201,152300,904267830,13530,13530,13530,13530,0
|
|
20231201,152200,904267830,13530,13530,13530,13530,0
|
|
20231201,152100,904267830,13530,13530,13530,13530,0
|
|
20231201,152000,904267830,13530,13530,13530,13530,0
|
|
20231201,151900,904267830,13530,13540,13550,13530,566
|
|
20231201,151800,896604100,13540,13540,13550,13540,336
|
|
20231201,151700,892054620,13550,13540,13550,13540,73
|
|
20231201,151600,891065850,13550,13550,13550,13540,8
|
|
20231201,151500,890957510,13550,13550,13550,13540,64
|
|
20231201,151400,890090930,13540,13540,13550,13540,680
|
|
20231201,151300,880881720,13550,13550,13550,13550,2
|
|
20231201,151200,880854620,13550,13540,13550,13540,34
|
|
20231201,151100,880394250,13550,13540,13550,13540,14
|
|
20231201,151000,880204680,13550,13550,13550,13540,14
|
|
20231201,150900,880014990,13540,13540,13550,13540,332
|
|
20231201,150800,875516590,13540,13540,13540,13540,39
|
|
20231201,150700,874988530,13550,13550,13550,13550,183
|
|
20231201,150600,872508880,13550,13550,13550,13550,5
|
|
20231201,150500,872441130,13540,13540,13540,13540,50
|
|
20231201,150400,871764130,13540,13550,13550,13540,118
|
|
20231201,150300,870165410,13540,13540,13540,13540,40
|
|
20231201,150200,869623810,13550,13550,13550,13550,93
|
|
20231201,150100,868363660,13550,13550,13550,13550,1
|
|
20231201,150000,868350110,13540,13540,13540,13540,14
|
|
20231201,145900,868160550,13550,13550,13550,13540,463
|
|
20231201,145800,861887130,13550,13550,13550,13550,0
|
|
20231201,145700,861887130,13550,13540,13550,13540,167
|
|
20231201,145600,859625840,13540,13540,13540,13540,14
|
|
20231201,145500,859436280,13550,13540,13550,13540,665
|
|
20231201,145400,850432170,13530,13530,13540,13530,115
|
|
20231201,145300,848875220,13540,13530,13540,13530,54
|
|
20231201,145200,848144200,13540,13540,13540,13530,36
|
|
20231201,145100,847656770,13540,13540,13540,13540,1
|
|
20231201,145000,847643230,13530,13530,13530,13530,1
|
|
20231201,144900,847629700,13530,13540,13540,13530,28
|
|
20231201,144800,847250720,13540,13530,13540,13530,3
|
|
20231201,144700,847210120,13530,13540,13540,13530,116
|
|
20231201,144600,845640180,13530,13530,13530,13530,14
|
|
20231201,144500,845450760,13530,13530,13530,13530,37
|
|
20231201,144400,844950150,13540,13540,13540,13540,0
|
|
20231201,144300,844950150,13540,13540,13540,13530,117
|
|
20231201,144200,843366120,13530,13530,13530,13530,0
|
|
20231201,144100,843366120,13530,13540,13540,13530,134
|
|
20231201,144000,841552950,13530,13540,13540,13530,26
|
|
20231201,143900,841201160,13530,13540,13540,13530,17
|
|
20231201,143800,840971130,13540,13540,13540,13540,305
|
|
20231201,143700,836841430,13540,13540,13540,13540,323
|
|
20231201,143600,832468010,13530,13540,13540,13530,227
|
|
20231201,143500,829394590,13540,13540,13540,13540,0
|
|
20231201,143400,829394590,13540,13540,13540,13530,236
|
|
20231201,143300,826199160,13540,13530,13540,13530,314
|
|
20231201,143200,821947740,13540,13530,13540,13530,144
|
|
20231201,143100,819997990,13540,13540,13540,13540,279
|
|
20231201,143000,816220330,13540,13530,13540,13530,271
|
|
20231201,142900,812551650,13530,13530,13530,13530,14
|
|
20231201,142800,812362230,13540,13530,13540,13530,236
|
|
20231201,142700,809167140,13530,13540,13540,13530,110
|
|
20231201,142600,807677750,13540,13530,13540,13530,31
|
|
20231201,142500,807258150,13540,13530,13540,13530,10
|
|
20231201,142400,807122760,13540,13540,13540,13540,200
|
|
20231201,142300,804414760,13530,13530,13540,13530,69
|
|
20231201,142200,803481140,13540,13540,13540,13540,91
|
|
20231201,142100,802249000,13540,13530,13540,13530,511
|
|
20231201,142000,795330170,13530,13540,13540,13530,6
|
|
20231201,141900,795248940,13530,13530,13530,13530,37
|
|
20231201,141800,794748330,13530,13530,13530,13530,16
|
|
20231201,141700,794531850,13530,13530,13530,13530,0
|
|
20231201,141600,794531850,13530,13530,13530,13530,31
|
|
20231201,141500,794112420,13530,13530,13530,13530,16
|
|
20231201,141400,793895940,13530,13530,13530,13530,72
|
|
20231201,141300,792921780,13530,13530,13530,13530,0
|
|
20231201,141200,792921780,13530,13530,13530,13530,14
|
|
20231201,141100,792732360,13530,13530,13530,13530,143
|
|
20231201,141000,790797570,13530,13530,13530,13530,126
|
|
20231201,140900,789092790,13520,13530,13530,13520,347
|
|
20231201,140800,784398440,13530,13530,13530,13520,171
|
|
20231201,140700,782085230,13530,13530,13530,13520,9
|
|
20231201,140600,781963470,13530,13520,13530,13520,71
|
|
20231201,140500,781003490,13520,13520,13520,13520,50
|
|
20231201,140400,780327490,13520,13530,13530,13520,47
|
|
20231201,140300,779692040,13530,13530,13530,13530,100
|
|
20231201,140200,778339040,13530,13530,13530,13520,293
|
|
20231201,140100,774375480,13520,13520,13520,13520,71
|
|
20231201,140000,773415560,13520,13520,13520,13520,1
|
|
20231201,135900,773402040,13520,13530,13530,13520,63
|
|
20231201,135800,772550220,13520,13540,13540,13520,293
|
|
20231201,135700,768583860,13530,13530,13530,13530,202
|
|
20231201,135600,765850800,13530,13520,13530,13520,102
|
|
20231201,135500,764471260,13530,13530,13530,13530,49
|
|
20231201,135400,763808290,13530,13520,13530,13520,761
|
|
20231201,135300,753512170,13520,13530,13530,13520,32
|
|
20231201,135200,753079230,13520,13520,13520,13520,14
|
|
20231201,135100,752889950,13520,13530,13530,13520,42
|
|
20231201,135000,752321970,13540,13530,13540,13530,38
|
|
20231201,134900,751807790,13540,13530,13540,13530,83
|
|
20231201,134800,750684600,13530,13530,13530,13530,0
|
|
20231201,134700,750684600,13530,13550,13550,13530,279
|
|
20231201,134600,746906870,13550,13550,13550,13550,363
|
|
20231201,134500,741988220,13560,13560,13560,13560,348
|
|
20231201,134400,737269340,13560,13560,13560,13560,1
|
|
20231201,134300,737255780,13560,13560,13560,13560,0
|
|
20231201,134200,737255780,13560,13560,13560,13560,15
|
|
20231201,134100,737052380,13560,13560,13560,13560,16
|
|
20231201,134000,736835420,13580,13560,13580,13560,1238
|
|
20231201,133900,720040700,13550,13550,13550,13550,77
|
|
20231201,133800,718997350,13560,13560,13560,13560,2
|
|
20231201,133700,718970230,13550,13550,13560,13550,77
|
|
20231201,133600,717926870,13550,13550,13550,13550,92
|
|
20231201,133500,716680270,13550,13560,13560,13550,16
|
|
20231201,133400,716463460,13560,13550,13560,13550,57
|
|
20231201,133300,715691070,13550,13550,13560,13550,51
|
|
20231201,133200,714999910,13550,13550,13560,13550,78
|
|
20231201,133100,713942960,13560,13550,13560,13550,224
|
|
20231201,133000,710905760,13550,13570,13570,13550,546
|
|
20231201,132900,703497350,13570,13570,13570,13560,655
|
|
20231201,132800,694610520,13570,13570,13570,13570,3
|
|
20231201,132700,694569810,13580,13570,13580,13570,589
|
|
20231201,132600,686577070,13570,13570,13570,13570,174
|
|
20231201,132500,684215890,13570,13570,13570,13570,1177
|
|
20231201,132400,668244000,13570,13570,13580,13570,104
|
|
20231201,132300,666832650,13570,13580,13580,13570,121
|
|
20231201,132200,665190560,13580,13580,13580,13570,18
|
|
20231201,132100,664946260,13590,13580,13590,13580,234
|
|
20231201,132000,661768530,13580,13580,13580,13580,283
|
|
20231201,131900,657925390,13570,13570,13580,13570,215
|
|
20231201,131800,655005840,13580,13580,13580,13580,400
|
|
20231201,131700,649573840,13570,13570,13570,13570,1349
|
|
20231201,131600,631267910,13580,13580,13580,13580,295
|
|
20231201,131500,627261810,13580,13580,13590,13580,87
|
|
20231201,131400,626080340,13580,13580,13580,13580,53
|
|
20231201,131300,625360600,13580,13580,13580,13580,132
|
|
20231201,131200,623568040,13580,13580,13580,13580,95
|
|
20231201,131100,622277940,13580,13580,13580,13580,101
|
|
20231201,131000,620906360,13580,13580,13580,13580,71
|
|
20231201,130900,619942180,13590,13580,13590,13580,230
|
|
20231201,130800,616817780,13590,13580,13590,13580,62
|
|
20231201,130700,615975790,13580,13580,13580,13580,99
|
|
20231201,130600,614631370,13580,13580,13580,13580,95
|
|
20231201,130500,613341270,13580,13590,13590,13580,136
|
|
20231201,130400,611494370,13580,13580,13580,13580,98
|
|
20231201,130300,610163530,13580,13580,13590,13580,49
|
|
20231201,130200,609498070,13580,13590,13590,13580,137
|
|
20231201,130100,607637510,13590,13580,13590,13580,100
|
|
20231201,130000,606279440,13580,13590,13590,13580,80
|
|
20231201,125900,605192600,13590,13590,13590,13580,171
|
|
20231201,125800,602869320,13580,13590,13590,13580,168
|
|
20231201,125700,600586860,13590,13580,13590,13580,366
|
|
20231201,125600,595613500,13580,13580,13580,13570,87
|
|
20231201,125500,594432550,13580,13580,13580,13570,125
|
|
20231201,125400,592735670,13580,13580,13580,13580,194
|
|
20231201,125300,590101150,13580,13580,13590,13580,158
|
|
20231201,125200,587955460,13590,13580,13590,13580,150
|
|
20231201,125100,585918280,13580,13590,13590,13580,95
|
|
20231201,125000,584628170,13580,13620,13620,13580,4914
|
|
20231201,124900,517759880,13620,13620,13620,13620,58
|
|
20231201,124800,516969920,13630,13620,13630,13620,159
|
|
20231201,124700,514804330,13620,13620,13620,13620,84
|
|
20231201,124600,513660250,13620,13620,13620,13620,44
|
|
20231201,124500,513060970,13620,13620,13630,13620,166
|
|
20231201,124400,510799050,13620,13620,13620,13620,101
|
|
20231201,124300,509423430,13620,13630,13630,13620,926
|
|
20231201,124200,496802460,13630,13640,13640,13630,817
|
|
20231201,124100,485658880,13640,13640,13640,13640,94
|
|
20231201,124000,484376720,13640,13640,13640,13640,116
|
|
20231201,123900,482794480,13650,13650,13650,13640,7
|
|
20231201,123800,482698940,13650,13650,13650,13640,124
|
|
20231201,123700,481006480,13650,13640,13650,13640,77
|
|
20231201,123600,479955800,13640,13650,13650,13640,21
|
|
20231201,123500,479669160,13650,13640,13650,13640,171
|
|
20231201,123400,477336670,13650,13650,13650,13640,3
|
|
20231201,123300,477295730,13640,13640,13640,13640,60
|
|
20231201,123200,476477330,13650,13640,13650,13640,57
|
|
20231201,123100,475699840,13650,13650,13650,13640,67
|
|
20231201,123000,474785930,13650,13640,13650,13640,45
|
|
20231201,122900,474172110,13640,13640,13650,13640,169
|
|
20231201,122800,471866880,13640,13640,13640,13640,271
|
|
20231201,122700,468170440,13630,13630,13630,13630,38
|
|
20231201,122600,467652500,13630,13640,13640,13630,44
|
|
20231201,122500,467052760,13640,13630,13640,13630,64
|
|
20231201,122400,466180430,13630,13640,13640,13630,267
|
|
20231201,122300,462539080,13640,13640,13640,13640,49
|
|
20231201,122200,461870720,13640,13640,13640,13640,60
|
|
20231201,122100,461052320,13640,13640,13640,13640,15
|
|
20231201,122000,460847720,13650,13640,13650,13640,51
|
|
20231201,121900,460152050,13640,13640,13640,13640,300
|
|
20231201,121800,456060050,13630,13640,13640,13630,141
|
|
20231201,121700,454136970,13640,13630,13640,13630,88
|
|
20231201,121600,452936750,13630,13630,13630,13630,36
|
|
20231201,121500,452446070,13640,13640,13640,13630,83
|
|
20231201,121400,451314490,13630,13650,13650,13630,92
|
|
20231201,121300,450060280,13630,13630,13630,13630,35
|
|
20231201,121200,449583230,13630,13640,13640,13630,1090
|
|
20231201,121100,434715990,13640,13650,13650,13640,51
|
|
20231201,121000,434020330,13640,13640,13640,13640,46
|
|
20231201,120900,433392890,13640,13650,13650,13640,73
|
|
20231201,120800,432396450,13650,13650,13650,13650,68
|
|
20231201,120700,431468250,13650,13670,13670,13650,91
|
|
20231201,120600,430225460,13670,13670,13670,13670,21
|
|
20231201,120500,429938390,13670,13670,13670,13670,73
|
|
20231201,120400,428940480,13670,13670,13670,13670,55
|
|
20231201,120300,428188630,13670,13670,13670,13670,58
|
|
20231201,120200,427395770,13670,13670,13670,13670,56
|
|
20231201,120100,426630250,13690,13680,13690,13670,138
|
|
20231201,120000,424742310,13670,13680,13680,13670,67
|
|
20231201,115900,423825830,13680,13690,13690,13680,77
|
|
20231201,115800,422772190,13690,13680,13690,13680,79
|
|
20231201,115700,421691420,13700,13680,13700,13680,44
|
|
20231201,115600,421089320,13690,13690,13690,13690,122
|
|
20231201,115500,419419140,13700,13690,13700,13690,69
|
|
20231201,115400,418474440,13700,13700,13700,13700,21
|
|
20231201,115300,418186740,13710,13690,13710,13690,68
|
|
20231201,115200,417255640,13720,13720,13720,13720,0
|
|
20231201,115100,417255640,13720,13700,13720,13700,30
|
|
20231201,115000,416844480,13720,13720,13720,13720,0
|
|
20231201,114900,416844480,13720,13700,13720,13700,51
|
|
20231201,114800,416145600,13700,13700,13700,13700,14
|
|
20231201,114700,415953800,13730,13740,13740,13730,11
|
|
20231201,114600,415802750,13730,13730,13730,13730,800
|
|
20231201,114500,404818750,13730,13700,13730,13700,1218
|
|
20231201,114400,388096030,13740,13740,13740,13740,0
|
|
20231201,114300,388096030,13740,13740,13740,13740,9
|
|
20231201,114200,387972370,13750,13750,13750,13750,10
|
|
20231201,114100,387834870,13700,13740,13750,13700,1034
|
|
20231201,114000,373619760,13700,13700,13700,13700,97
|
|
20231201,113900,372290860,13700,13700,13700,13700,500
|
|
20231201,113800,365440860,13690,13700,13700,13690,37
|
|
20231201,113700,364934110,13700,13700,13700,13700,0
|
|
20231201,113600,364934110,13700,13690,13700,13690,10
|
|
20231201,113500,364797120,13690,13690,13690,13690,368
|
|
20231201,113400,359759200,13680,13690,13690,13680,148
|
|
20231201,113300,357733220,13680,13680,13680,13680,1
|
|
20231201,113200,357719540,13680,13690,13690,13680,63
|
|
20231201,113100,356857520,13680,13690,13690,13680,26
|
|
20231201,113000,356501720,13690,13690,13690,13690,209
|
|
20231201,112900,353640510,13700,13700,13700,13700,5
|
|
20231201,112800,353572010,13700,13680,13700,13670,23
|
|
20231201,112700,353257210,13700,13690,13700,13690,30
|
|
20231201,112600,352846490,13700,13700,13700,13700,9
|
|
20231201,112500,352723190,13680,13680,13680,13680,0
|
|
20231201,112400,352723190,13680,13700,13700,13680,174
|
|
20231201,112300,350339580,13690,13690,13690,13690,1
|
|
20231201,112200,350325890,13700,13710,13710,13700,175
|
|
20231201,112100,347926720,13670,13710,13710,13670,23
|
|
20231201,112000,347611850,13710,13710,13710,13700,38
|
|
20231201,111900,347091000,13710,13670,13710,13670,494
|
|
20231201,111800,340337980,13670,13660,13670,13660,36
|
|
20231201,111700,339846010,13670,13670,13670,13670,1
|
|
20231201,111600,339832340,13670,13670,13670,13670,41
|
|
20231201,111500,339271870,13670,13640,13670,13640,2318
|
|
20231201,111400,307624980,13640,13610,13640,13610,81
|
|
20231201,111300,306522300,13650,13650,13650,13650,0
|
|
20231201,111200,306522300,13650,13620,13650,13610,81
|
|
20231201,111100,305419330,13620,13650,13650,13620,23
|
|
20231201,111000,305105800,13620,13620,13620,13620,77
|
|
20231201,110900,304057060,13650,13650,13650,13650,9
|
|
20231201,110800,303934210,13620,13620,13620,13620,54
|
|
20231201,110700,303198730,13620,13620,13650,13610,111
|
|
20231201,110600,301687140,13620,13620,13620,13620,14
|
|
20231201,110500,301496460,13620,13650,13650,13620,56
|
|
20231201,110400,300733440,13620,13620,13650,13620,49
|
|
20231201,110300,300065970,13620,13650,13650,13620,47
|
|
20231201,110200,299425590,13620,13620,13630,13620,77
|
|
20231201,110100,298376810,13620,13630,13650,13620,290
|
|
20231201,110000,294425670,13630,13630,13630,13620,220
|
|
20231201,105900,291427980,13620,13620,13650,13620,139
|
|
20231201,105800,289534470,13650,13650,13650,13650,9
|
|
20231201,105700,289411620,13620,13620,13650,13620,150
|
|
20231201,105600,287368350,13650,13650,13650,13650,0
|
|
20231201,105500,287368350,13650,13620,13650,13620,125
|
|
20231201,105400,285665580,13610,13620,13620,13610,14
|
|
20231201,105300,285475020,13650,13650,13650,13650,8
|
|
20231201,105200,285365820,13630,13610,13630,13610,146
|
|
20231201,105100,283377700,13650,13620,13650,13610,86
|
|
20231201,105000,282206830,13610,13610,13610,13610,35
|
|
20231201,104900,281730480,13610,13610,13650,13610,207
|
|
20231201,104800,278911130,13610,13610,13610,13610,47
|
|
20231201,104700,278271460,13610,13610,13650,13610,205
|
|
20231201,104600,275481000,13620,13620,13620,13620,506
|
|
20231201,104500,268589280,13620,13650,13650,13620,53
|
|
20231201,104400,267867150,13620,13630,13630,13620,170
|
|
20231201,104300,265551700,13650,13650,13650,13620,45
|
|
20231201,104200,264938520,13620,13630,13630,13620,302
|
|
20231201,104100,260825220,13620,13630,13630,13620,199
|
|
20231201,104000,258114610,13650,13630,13650,13630,12
|
|
20231201,103900,257951030,13650,13630,13650,13620,66
|
|
20231201,103800,257052010,13650,13630,13650,13630,402
|
|
20231201,103700,251572720,13630,13640,13640,13630,130
|
|
20231201,103600,249800240,13640,13640,13640,13630,90
|
|
20231201,103500,248573370,13630,13640,13640,13630,463
|
|
20231201,103400,242259040,13640,13660,13660,13640,91
|
|
20231201,103300,241017760,13640,13660,13660,13640,75
|
|
20231201,103200,239994560,13660,13640,13660,13640,240
|
|
20231201,103100,236720940,13640,13650,13650,13640,111
|
|
20231201,103000,235206350,13640,13650,13650,13640,38
|
|
20231201,102900,234688000,13640,13650,13650,13640,52
|
|
20231201,102800,233978680,13640,13640,13640,13640,58
|
|
20231201,102700,233187560,13640,13650,13650,13640,14
|
|
20231201,102600,232996590,13640,13650,13650,13640,350
|
|
20231201,102500,228222560,13650,13650,13650,13640,61
|
|
20231201,102400,227390500,13650,13650,13650,13650,145
|
|
20231201,102300,225411250,13650,13650,13650,13650,218
|
|
20231201,102200,222435550,13660,13640,13660,13640,5
|
|
20231201,102100,222367270,13640,13640,13640,13640,193
|
|
20231201,102000,219734750,13630,13640,13640,13630,19
|
|
20231201,101900,219475730,13640,13640,13640,13640,13
|
|
20231201,101800,219298410,13640,13630,13640,13630,405
|
|
20231201,101700,213774260,13630,13640,13640,13630,29
|
|
20231201,101600,213378840,13640,13650,13650,13640,606
|
|
20231201,101500,205110280,13660,13670,13670,13660,9
|
|
20231201,101400,204987310,13660,13650,13660,13650,54
|
|
20231201,101300,204250150,13650,13660,13660,13650,359
|
|
20231201,101200,199347750,13670,13670,13680,13650,747
|
|
20231201,101100,189140320,13680,13690,13710,13680,871
|
|
20231201,101000,177221830,13680,13680,13690,13680,212
|
|
20231201,100900,174320060,13680,13680,13680,13670,515
|
|
20231201,100800,167275210,13680,13680,13680,13670,47
|
|
20231201,100700,166632260,13670,13680,13680,13670,141
|
|
20231201,100600,164703510,13680,13680,13680,13680,37
|
|
20231201,100500,164197350,13680,13680,13680,13680,29
|
|
20231201,100400,163800630,13670,13680,13680,13670,108
|
|
20231201,100300,162324060,13680,13680,13680,13680,185
|
|
20231201,100200,159793260,13670,13680,13680,13670,510
|
|
20231201,100100,152821290,13660,13690,13690,13660,385
|
|
20231201,100000,147553990,13680,13680,13680,13650,1213
|
|
20231201,095900,130967280,13680,13690,13690,13670,308
|
|
20231201,095800,126754540,13690,13770,13770,13680,2618
|
|
20231201,095700,90803040,13770,13770,13770,13770,57
|
|
20231201,095600,90018150,13770,13770,13770,13770,0
|
|
20231201,095500,90018150,13770,13770,13770,13770,85
|
|
20231201,095400,88847700,13770,13770,13770,13770,37
|
|
20231201,095300,88338210,13820,13820,13820,13770,402
|
|
20231201,095200,82798570,13780,13820,13820,13770,527
|
|
20231201,095100,75535060,13790,13820,13820,13790,54
|
|
20231201,095000,74790370,13790,13820,13820,13790,56
|
|
20231201,094900,74017920,13820,13820,13820,13820,1
|
|
20231201,094800,74004100,13790,13790,13790,13790,60
|
|
20231201,094700,73176700,13790,13790,13790,13790,14
|
|
20231201,094600,72983640,13790,13800,13800,13790,54
|
|
20231201,094500,72238920,13800,13790,13800,13790,50
|
|
20231201,094400,71549340,13830,13830,13830,13830,1
|
|
20231201,094300,71535510,13790,13790,13790,13790,14
|
|
20231201,094200,71342450,13790,13790,13790,13790,1
|
|
20231201,094100,71328660,13800,13820,13820,13800,331
|
|
20231201,094000,66758680,13820,13830,13840,13820,239
|
|
20231201,093900,63455230,13850,13850,13850,13850,61
|
|
20231201,093800,62610380,13850,13850,13850,13850,1
|
|
20231201,093700,62596530,13820,13830,13830,13820,14
|
|
20231201,093600,62402930,13820,13820,13820,13820,0
|
|
20231201,093500,62402930,13820,13820,13820,13820,36
|
|
20231201,093400,61905410,13860,13820,13860,13820,680
|
|
20231201,093300,52483490,13820,13820,13820,13820,14
|
|
20231201,093200,52290010,13860,13820,13860,13820,550
|
|
20231201,093100,44673010,13860,13840,13860,13840,608
|
|
20231201,093000,36258130,13840,13870,13870,13820,1285
|
|
20231201,092900,18473030,13910,13910,13910,13910,0
|
|
20231201,092800,18473030,13910,13860,13910,13860,87
|
|
20231201,092700,17267160,13860,13860,13860,13860,14
|
|
20231201,092600,17073120,13910,13910,13910,13910,0
|
|
20231201,092500,17073120,13910,13910,13910,13910,1
|
|
20231201,092400,17059210,13910,13910,13910,13910,0
|
|
20231201,092300,17059210,13910,13910,13910,13910,0
|
|
20231201,092200,17059210,13910,13910,13910,13910,0
|
|
20231201,092100,17059210,13910,13910,13910,13910,0
|
|
20231201,092000,17059210,13910,13910,13910,13910,0
|
|
20231201,091900,17059210,13910,13910,13910,13910,0
|
|
20231201,091800,17059210,13910,13910,13910,13910,1
|
|
20231201,091700,17045300,13910,13910,13910,13910,1
|
|
20231201,091600,17031390,13860,13900,13900,13860,63
|
|
20231201,091500,16155890,13930,13930,13930,13930,0
|
|
20231201,091400,16155890,13930,13930,13930,13930,0
|
|
20231201,091300,16155890,13930,13910,13930,13910,2
|
|
20231201,091200,16128050,13860,13900,13900,13860,22
|
|
20231201,091100,15823090,13860,13860,13860,13860,100
|
|
20231201,091000,14437090,13930,13940,13940,13860,27
|
|
20231201,090900,14062720,13940,13850,13940,13850,45
|
|
20231201,090800,13439380,13940,13940,13940,13940,1
|
|
20231201,090700,13425440,13850,13850,13850,13850,43
|
|
20231201,090600,12829890,13850,13940,13940,13850,83
|
|
20231201,090500,11680250,13940,13940,13940,13940,1
|
|
20231201,090400,11666310,13940,13860,13940,13850,390
|
|
20231201,090300,6261420,13850,13870,13870,13850,256
|
|
20231201,090200,2712520,13960,13880,13960,13870,53
|
|
20231201,090100,1977270,13960,13960,13960,13960,98
|
|
20231201,090000,609190,13960,13840,13960,13840,44
|