681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201800,106072330,12190,12190,12190,12190,222
|
|
20231201,201700,106072330,12190,12190,12190,12190,0
|
|
20231201,201600,106072330,12190,12190,12190,12190,0
|
|
20231201,201500,106072330,12190,12190,12190,12190,0
|
|
20231201,201400,106072330,12190,12190,12190,12190,0
|
|
20231201,201300,106072330,12190,12190,12190,12190,0
|
|
20231201,201200,106072330,12190,12190,12190,12190,0
|
|
20231201,201100,106072330,12190,12190,12190,12190,0
|
|
20231201,201000,106072330,12190,12190,12190,12190,0
|
|
20231201,200900,106072330,12190,12190,12190,12190,0
|
|
20231201,200800,106072330,12190,12190,12190,12190,0
|
|
20231201,200700,106072330,12190,12190,12190,12190,0
|
|
20231201,200600,106072330,12190,12190,12190,12190,0
|
|
20231201,200500,106072330,12190,12190,12190,12190,0
|
|
20231201,200400,106072330,12190,12190,12190,12190,0
|
|
20231201,200300,106072330,12190,12190,12190,12190,0
|
|
20231201,200200,106072330,12190,12190,12190,12190,0
|
|
20231201,200100,106072330,12190,12190,12190,12190,0
|
|
20231201,200000,106072330,12190,12190,12190,12190,0
|
|
20231201,195900,106072330,12190,12190,12190,12190,0
|
|
20231201,195800,106072330,12190,12190,12190,12190,0
|
|
20231201,195700,106072330,12190,12190,12190,12190,0
|
|
20231201,195600,106072330,12190,12190,12190,12190,0
|
|
20231201,195500,106072330,12190,12190,12190,12190,0
|
|
20231201,195400,106072330,12190,12190,12190,12190,0
|
|
20231201,195300,106072330,12190,12190,12190,12190,0
|
|
20231201,195200,106072330,12190,12190,12190,12190,0
|
|
20231201,195100,106072330,12190,12190,12190,12190,0
|
|
20231201,195000,106072330,12190,12190,12190,12190,0
|
|
20231201,194900,106072330,12190,12190,12190,12190,0
|
|
20231201,194800,106072330,12190,12190,12190,12190,222
|
|
20231201,194700,106072330,12190,12190,12190,12190,0
|
|
20231201,194600,106072330,12190,12190,12190,12190,0
|
|
20231201,194500,106072330,12190,12190,12190,12190,0
|
|
20231201,194400,106072330,12190,12190,12190,12190,0
|
|
20231201,194300,106072330,12190,12190,12190,12190,0
|
|
20231201,194200,106072330,12190,12190,12190,12190,0
|
|
20231201,194100,106072330,12190,12190,12190,12190,0
|
|
20231201,194000,106072330,12190,12190,12190,12190,0
|
|
20231201,193900,106072330,12190,12190,12190,12190,0
|
|
20231201,193800,106072330,12190,12190,12190,12190,0
|
|
20231201,193700,106072330,12190,12190,12190,12190,0
|
|
20231201,193600,106072330,12190,12190,12190,12190,0
|
|
20231201,193500,106072330,12190,12190,12190,12190,0
|
|
20231201,193400,106072330,12190,12190,12190,12190,0
|
|
20231201,193300,106072330,12190,12190,12190,12190,0
|
|
20231201,193200,106072330,12190,12190,12190,12190,0
|
|
20231201,193100,106072330,12190,12190,12190,12190,0
|
|
20231201,193000,106072330,12190,12190,12190,12190,0
|
|
20231201,192900,106072330,12190,12190,12190,12190,0
|
|
20231201,192800,106072330,12190,12190,12190,12190,0
|
|
20231201,192700,106072330,12190,12190,12190,12190,0
|
|
20231201,192600,106072330,12190,12190,12190,12190,0
|
|
20231201,192500,106072330,12190,12190,12190,12190,0
|
|
20231201,192400,106072330,12190,12190,12190,12190,0
|
|
20231201,192300,106072330,12190,12190,12190,12190,0
|
|
20231201,192200,106072330,12190,12190,12190,12190,0
|
|
20231201,192100,106072330,12190,12190,12190,12190,0
|
|
20231201,192000,106072330,12190,12190,12190,12190,0
|
|
20231201,191900,106072330,12190,12190,12190,12190,0
|
|
20231201,191800,106072330,12190,12190,12190,12190,222
|
|
20231201,191700,106072330,12190,12190,12190,12190,0
|
|
20231201,191600,106072330,12190,12190,12190,12190,0
|
|
20231201,191500,106072330,12190,12190,12190,12190,0
|
|
20231201,191400,106072330,12190,12190,12190,12190,0
|
|
20231201,191300,106072330,12190,12190,12190,12190,0
|
|
20231201,191200,106072330,12190,12190,12190,12190,0
|
|
20231201,191100,106072330,12190,12190,12190,12190,0
|
|
20231201,191000,106072330,12190,12190,12190,12190,0
|
|
20231201,190900,106072330,12190,12190,12190,12190,0
|
|
20231201,190800,106072330,12190,12190,12190,12190,0
|
|
20231201,190700,106072330,12190,12190,12190,12190,0
|
|
20231201,190600,106072330,12190,12190,12190,12190,0
|
|
20231201,190500,106072330,12190,12190,12190,12190,0
|
|
20231201,190400,106072330,12190,12190,12190,12190,0
|
|
20231201,190300,106072330,12190,12190,12190,12190,0
|
|
20231201,190200,106072330,12190,12190,12190,12190,0
|
|
20231201,190100,106072330,12190,12190,12190,12190,0
|
|
20231201,190000,106072330,12190,12190,12190,12190,0
|
|
20231201,185900,106072330,12190,12190,12190,12190,0
|
|
20231201,185800,106072330,12190,12190,12190,12190,0
|
|
20231201,185700,106072330,12190,12190,12190,12190,0
|
|
20231201,185600,106072330,12190,12190,12190,12190,0
|
|
20231201,185500,106072330,12190,12190,12190,12190,0
|
|
20231201,185400,106072330,12190,12190,12190,12190,0
|
|
20231201,185300,106072330,12190,12190,12190,12190,0
|
|
20231201,185200,106072330,12190,12190,12190,12190,0
|
|
20231201,185100,106072330,12190,12190,12190,12190,0
|
|
20231201,185000,106072330,12190,12190,12190,12190,0
|
|
20231201,184900,106072330,12190,12190,12190,12190,0
|
|
20231201,184800,106072330,12190,12190,12190,12190,222
|
|
20231201,184700,106072330,12190,12190,12190,12190,0
|
|
20231201,184600,106072330,12190,12190,12190,12190,0
|
|
20231201,184500,106072330,12190,12190,12190,12190,0
|
|
20231201,184400,106072330,12190,12190,12190,12190,0
|
|
20231201,184300,106072330,12190,12190,12190,12190,0
|
|
20231201,184200,106072330,12190,12190,12190,12190,0
|
|
20231201,184100,106072330,12190,12190,12190,12190,0
|
|
20231201,184000,106072330,12190,12190,12190,12190,0
|
|
20231201,183900,106072330,12190,12190,12190,12190,0
|
|
20231201,183800,106072330,12190,12190,12190,12190,0
|
|
20231201,183700,106072330,12190,12190,12190,12190,0
|
|
20231201,183600,106072330,12190,12190,12190,12190,0
|
|
20231201,183500,106072330,12190,12190,12190,12190,0
|
|
20231201,183400,106072330,12190,12190,12190,12190,0
|
|
20231201,183300,106072330,12190,12190,12190,12190,0
|
|
20231201,183200,106072330,12190,12190,12190,12190,0
|
|
20231201,183100,106072330,12190,12190,12190,12190,0
|
|
20231201,183000,106072330,12190,12190,12190,12190,0
|
|
20231201,182900,106072330,12190,12190,12190,12190,0
|
|
20231201,182800,106072330,12190,12190,12190,12190,0
|
|
20231201,182700,106072330,12190,12190,12190,12190,0
|
|
20231201,182600,106072330,12190,12190,12190,12190,0
|
|
20231201,182500,106072330,12190,12190,12190,12190,0
|
|
20231201,182400,106072330,12190,12190,12190,12190,0
|
|
20231201,182300,106072330,12190,12190,12190,12190,0
|
|
20231201,182200,106072330,12190,12190,12190,12190,0
|
|
20231201,182100,106072330,12190,12190,12190,12190,0
|
|
20231201,182000,106072330,12190,12190,12190,12190,0
|
|
20231201,181900,106072330,12190,12190,12190,12190,0
|
|
20231201,181800,106072330,12190,12190,12190,12190,222
|
|
20231201,181700,106072330,12190,12190,12190,12190,0
|
|
20231201,181600,106072330,12190,12190,12190,12190,0
|
|
20231201,181500,106072330,12190,12190,12190,12190,0
|
|
20231201,181400,106072330,12190,12190,12190,12190,0
|
|
20231201,181300,106072330,12190,12190,12190,12190,0
|
|
20231201,181200,106072330,12190,12190,12190,12190,0
|
|
20231201,181100,106072330,12190,12190,12190,12190,0
|
|
20231201,181000,106072330,12190,12190,12190,12190,0
|
|
20231201,180900,106072330,12190,12190,12190,12190,0
|
|
20231201,180800,106072330,12190,12190,12190,12190,0
|
|
20231201,180700,106072330,12190,12190,12190,12190,0
|
|
20231201,180600,106072330,12190,12190,12190,12190,0
|
|
20231201,180500,106072330,12190,12190,12190,12190,0
|
|
20231201,180400,106072330,12190,12190,12190,12190,0
|
|
20231201,180300,106072330,12190,12190,12190,12190,0
|
|
20231201,180200,106072330,12190,12190,12190,12190,0
|
|
20231201,180100,106072330,12190,12190,12190,12190,0
|
|
20231201,180000,106072330,12190,12190,12190,12190,0
|
|
20231201,175900,106072330,12190,12190,12190,12190,0
|
|
20231201,175800,106072330,12190,12190,12190,12190,0
|
|
20231201,175700,106072330,12190,12190,12190,12190,0
|
|
20231201,175600,106072330,12190,12190,12190,12190,0
|
|
20231201,175500,106072330,12190,12190,12190,12190,0
|
|
20231201,175400,106072330,12190,12190,12190,12190,0
|
|
20231201,175300,106072330,12190,12190,12190,12190,0
|
|
20231201,175200,106072330,12190,12190,12190,12190,0
|
|
20231201,175100,106072330,12190,12190,12190,12190,0
|
|
20231201,175000,106072330,12190,12190,12190,12190,0
|
|
20231201,174900,106072330,12190,12190,12190,12190,0
|
|
20231201,174800,106072330,12190,12190,12190,12190,222
|
|
20231201,174700,106072330,12190,12190,12190,12190,0
|
|
20231201,174600,106072330,12190,12190,12190,12190,0
|
|
20231201,174500,106072330,12190,12190,12190,12190,0
|
|
20231201,174400,106072330,12190,12190,12190,12190,0
|
|
20231201,174300,106072330,12190,12190,12190,12190,0
|
|
20231201,174200,106072330,12190,12190,12190,12190,0
|
|
20231201,174100,106072330,12190,12190,12190,12190,0
|
|
20231201,174000,106072330,12190,12190,12190,12190,0
|
|
20231201,173900,106072330,12190,12190,12190,12190,0
|
|
20231201,173800,106072330,12190,12190,12190,12190,0
|
|
20231201,173700,106072330,12190,12190,12190,12190,0
|
|
20231201,173600,106072330,12190,12190,12190,12190,0
|
|
20231201,173500,106072330,12190,12190,12190,12190,0
|
|
20231201,173400,106072330,12190,12190,12190,12190,0
|
|
20231201,173300,106072330,12190,12190,12190,12190,0
|
|
20231201,173200,106072330,12190,12190,12190,12190,0
|
|
20231201,173100,106072330,12190,12190,12190,12190,0
|
|
20231201,173000,106072330,12190,12190,12190,12190,0
|
|
20231201,172900,106072330,12190,12190,12190,12190,0
|
|
20231201,172800,106072330,12190,12190,12190,12190,0
|
|
20231201,172700,106072330,12190,12190,12190,12190,0
|
|
20231201,172600,106072330,12190,12190,12190,12190,0
|
|
20231201,172500,106072330,12190,12190,12190,12190,0
|
|
20231201,172400,106072330,12190,12190,12190,12190,0
|
|
20231201,172300,106072330,12190,12190,12190,12190,0
|
|
20231201,172200,106072330,12190,12190,12190,12190,0
|
|
20231201,172100,106072330,12190,12190,12190,12190,0
|
|
20231201,172000,106072330,12190,12190,12190,12190,0
|
|
20231201,171900,106072330,12190,12190,12190,12190,0
|
|
20231201,171800,106072330,12190,12190,12190,12190,222
|
|
20231201,171700,106072330,12190,12190,12190,12190,0
|
|
20231201,171600,106072330,12190,12190,12190,12190,0
|
|
20231201,171500,106072330,12190,12190,12190,12190,0
|
|
20231201,171400,106072330,12190,12190,12190,12190,0
|
|
20231201,171300,106072330,12190,12190,12190,12190,0
|
|
20231201,171200,106072330,12190,12190,12190,12190,0
|
|
20231201,171100,106072330,12190,12190,12190,12190,0
|
|
20231201,171000,106072330,12190,12190,12190,12190,0
|
|
20231201,170900,106072330,12190,12190,12190,12190,0
|
|
20231201,170800,106072330,12190,12190,12190,12190,0
|
|
20231201,170700,106072330,12190,12190,12190,12190,0
|
|
20231201,170600,106072330,12190,12190,12190,12190,0
|
|
20231201,170500,106072330,12190,12190,12190,12190,0
|
|
20231201,170400,106072330,12190,12190,12190,12190,0
|
|
20231201,170300,106072330,12190,12190,12190,12190,0
|
|
20231201,170200,106072330,12190,12190,12190,12190,0
|
|
20231201,170100,106072330,12190,12190,12190,12190,0
|
|
20231201,170000,106072330,12190,12190,12190,12190,0
|
|
20231201,165900,106072330,12190,12190,12190,12190,0
|
|
20231201,165800,106072330,12190,12190,12190,12190,0
|
|
20231201,165700,106072330,12190,12190,12190,12190,0
|
|
20231201,165600,106072330,12190,12190,12190,12190,0
|
|
20231201,165500,106072330,12190,12190,12190,12190,0
|
|
20231201,165400,106072330,12190,12190,12190,12190,0
|
|
20231201,165300,106072330,12190,12190,12190,12190,0
|
|
20231201,165200,106072330,12190,12190,12190,12190,0
|
|
20231201,165100,106072330,12190,12190,12190,12190,0
|
|
20231201,165000,106072330,12190,12190,12190,12190,0
|
|
20231201,164900,106072330,12190,12190,12190,12190,0
|
|
20231201,164800,106072330,12190,12190,12190,12190,222
|
|
20231201,164700,106072330,12190,12190,12190,12190,0
|
|
20231201,164600,106072330,12190,12190,12190,12190,0
|
|
20231201,164500,106072330,12190,12190,12190,12190,0
|
|
20231201,164400,106072330,12190,12190,12190,12190,0
|
|
20231201,164300,106072330,12190,12190,12190,12190,0
|
|
20231201,164200,106072330,12190,12190,12190,12190,0
|
|
20231201,164100,106072330,12190,12190,12190,12190,0
|
|
20231201,164000,106072330,12190,12190,12190,12190,0
|
|
20231201,163900,106072330,12190,12190,12190,12190,0
|
|
20231201,163800,106072330,12190,12190,12190,12190,0
|
|
20231201,163700,106072330,12190,12190,12190,12190,0
|
|
20231201,163600,106072330,12190,12190,12190,12190,0
|
|
20231201,163500,106072330,12190,12190,12190,12190,0
|
|
20231201,163400,106072330,12190,12190,12190,12190,0
|
|
20231201,163300,106072330,12190,12190,12190,12190,0
|
|
20231201,163200,106072330,12190,12190,12190,12190,0
|
|
20231201,163100,106072330,12190,12190,12190,12190,0
|
|
20231201,163000,106072330,12190,12190,12190,12190,0
|
|
20231201,162900,106072330,12190,12190,12190,12190,0
|
|
20231201,162800,106072330,12190,12190,12190,12190,0
|
|
20231201,162700,106072330,12190,12190,12190,12190,0
|
|
20231201,162600,106072330,12190,12190,12190,12190,0
|
|
20231201,162500,106072330,12190,12190,12190,12190,0
|
|
20231201,162400,106072330,12190,12190,12190,12190,0
|
|
20231201,162300,106072330,12190,12190,12190,12190,0
|
|
20231201,162200,106072330,12190,12190,12190,12190,0
|
|
20231201,162100,106072330,12190,12190,12190,12190,0
|
|
20231201,162000,106072330,12190,12190,12190,12190,0
|
|
20231201,161900,106072330,12190,12190,12190,12190,0
|
|
20231201,161800,106072330,12190,12190,12190,12190,222
|
|
20231201,161700,106072330,12190,12190,12190,12190,0
|
|
20231201,161600,106072330,12190,12190,12190,12190,0
|
|
20231201,161500,106072330,12190,12190,12190,12190,0
|
|
20231201,161400,106072330,12190,12190,12190,12190,0
|
|
20231201,161300,106072330,12190,12190,12190,12190,0
|
|
20231201,161200,106072330,12190,12190,12190,12190,0
|
|
20231201,161100,106072330,12190,12190,12190,12190,0
|
|
20231201,161000,106072330,12190,12190,12190,12190,0
|
|
20231201,160900,106072330,12190,12190,12190,12190,0
|
|
20231201,160800,106072330,12190,12190,12190,12190,0
|
|
20231201,160700,106072330,12190,12190,12190,12190,0
|
|
20231201,160600,106072330,12190,12190,12190,12190,0
|
|
20231201,160500,106072330,12190,12190,12190,12190,0
|
|
20231201,160400,106072330,12190,12190,12190,12190,0
|
|
20231201,160300,106072330,12190,12190,12190,12190,0
|
|
20231201,160200,106072330,12190,12190,12190,12190,0
|
|
20231201,160100,106072330,12190,12190,12190,12190,0
|
|
20231201,160000,106072330,12190,12190,12190,12190,0
|
|
20231201,155900,106072330,12190,12190,12190,12190,0
|
|
20231201,155800,106072330,12190,12190,12190,12190,0
|
|
20231201,155700,106072330,12190,12190,12190,12190,0
|
|
20231201,155600,106072330,12190,12190,12190,12190,0
|
|
20231201,155500,106072330,12190,12190,12190,12190,0
|
|
20231201,155400,106072330,12190,12190,12190,12190,0
|
|
20231201,155300,106072330,12190,12190,12190,12190,0
|
|
20231201,155200,106072330,12190,12190,12190,12190,0
|
|
20231201,155100,106072330,12190,12190,12190,12190,0
|
|
20231201,155000,106072330,12190,12190,12190,12190,0
|
|
20231201,154900,106072330,12190,12190,12190,12190,0
|
|
20231201,154800,106072330,12190,12190,12190,12190,222
|
|
20231201,154700,106072330,12190,12190,12190,12190,0
|
|
20231201,154600,106072330,12190,12190,12190,12190,0
|
|
20231201,154500,106072330,12190,12190,12190,12190,0
|
|
20231201,154400,106072330,12190,12190,12190,12190,0
|
|
20231201,154300,106072330,12190,12190,12190,12190,0
|
|
20231201,154200,106072330,12190,12190,12190,12190,0
|
|
20231201,154100,106072330,12190,12190,12190,12190,0
|
|
20231201,154000,106072330,12190,12190,12190,12190,0
|
|
20231201,153900,106072330,12190,12190,12190,12190,0
|
|
20231201,153800,106072330,12190,12190,12190,12190,0
|
|
20231201,153700,106072330,12190,12190,12190,12190,0
|
|
20231201,153600,106072330,12190,12190,12190,12190,0
|
|
20231201,153500,106072330,12190,12190,12190,12190,0
|
|
20231201,153400,106072330,12190,12190,12190,12190,0
|
|
20231201,153300,106072330,12190,12190,12190,12190,0
|
|
20231201,153200,106072330,12190,12190,12190,12190,0
|
|
20231201,153100,106072330,12190,12190,12190,12190,0
|
|
20231201,153000,106072330,12190,12190,12190,12190,222
|
|
20231201,152900,103366150,12240,12240,12240,12240,0
|
|
20231201,152800,103366150,12240,12240,12240,12240,0
|
|
20231201,152700,103366150,12240,12240,12240,12240,0
|
|
20231201,152600,103366150,12240,12240,12240,12240,0
|
|
20231201,152500,103366150,12240,12240,12240,12240,0
|
|
20231201,152400,103366150,12240,12240,12240,12240,0
|
|
20231201,152300,103366150,12240,12240,12240,12240,0
|
|
20231201,152200,103366150,12240,12240,12240,12240,0
|
|
20231201,152100,103366150,12240,12240,12240,12240,0
|
|
20231201,152000,103366150,12240,12240,12240,12240,0
|
|
20231201,151900,103366150,12240,12240,12240,12240,176
|
|
20231201,151800,101211910,12240,12240,12240,12240,0
|
|
20231201,151700,101211910,12240,12240,12240,12240,2
|
|
20231201,151600,101187430,12240,12240,12240,12240,19
|
|
20231201,151500,100954870,12240,12240,12240,12240,0
|
|
20231201,151400,100954870,12240,12240,12240,12240,0
|
|
20231201,151300,100954870,12240,12240,12240,12240,7
|
|
20231201,151200,100869190,12290,12290,12290,12290,4
|
|
20231201,151100,100820030,12290,12290,12290,12290,0
|
|
20231201,151000,100820030,12290,12290,12290,12290,7
|
|
20231201,150900,100734000,12290,12290,12290,12290,0
|
|
20231201,150800,100734000,12290,12290,12290,12290,0
|
|
20231201,150700,100734000,12290,12290,12290,12290,0
|
|
20231201,150600,100734000,12290,12290,12290,12290,0
|
|
20231201,150500,100734000,12290,12290,12290,12290,0
|
|
20231201,150400,100734000,12290,12280,12290,12280,5
|
|
20231201,150300,100672590,12270,12240,12280,12240,99
|
|
20231201,150200,99457530,12220,12220,12220,12220,0
|
|
20231201,150100,99457530,12220,12220,12220,12220,0
|
|
20231201,150000,99457530,12220,12220,12220,12220,0
|
|
20231201,145900,99457530,12220,12220,12220,12220,0
|
|
20231201,145800,99457530,12220,12220,12220,12220,13
|
|
20231201,145700,99298670,12220,12220,12220,12220,0
|
|
20231201,145600,99298670,12220,12220,12220,12220,0
|
|
20231201,145500,99298670,12220,12220,12220,12220,0
|
|
20231201,145400,99298670,12220,12220,12220,12220,0
|
|
20231201,145300,99298670,12220,12220,12220,12220,0
|
|
20231201,145200,99298670,12220,12220,12220,12220,0
|
|
20231201,145100,99298670,12220,12220,12220,12220,0
|
|
20231201,145000,99298670,12220,12220,12220,12220,0
|
|
20231201,144900,99298670,12220,12220,12220,12220,0
|
|
20231201,144800,99298670,12220,12220,12220,12220,0
|
|
20231201,144700,99298670,12220,12220,12220,12220,0
|
|
20231201,144600,99298670,12220,12220,12220,12220,0
|
|
20231201,144500,99298670,12220,12220,12220,12220,0
|
|
20231201,144400,99298670,12220,12220,12220,12220,0
|
|
20231201,144300,99298670,12220,12220,12220,12220,0
|
|
20231201,144200,99298670,12220,12220,12220,12220,7
|
|
20231201,144100,99213130,12210,12210,12210,12210,0
|
|
20231201,144000,99213130,12210,12210,12210,12210,0
|
|
20231201,143900,99213130,12210,12210,12210,12210,0
|
|
20231201,143800,99213130,12210,12210,12210,12210,0
|
|
20231201,143700,99213130,12210,12210,12210,12210,0
|
|
20231201,143600,99213130,12210,12210,12210,12210,0
|
|
20231201,143500,99213130,12210,12260,12260,12210,15
|
|
20231201,143400,99029530,12270,12270,12270,12270,0
|
|
20231201,143300,99029530,12270,12270,12270,12270,0
|
|
20231201,143200,99029530,12270,12260,12270,12260,130
|
|
20231201,143100,97435530,12260,12260,12260,12260,1
|
|
20231201,143000,97423270,12200,12200,12200,12200,0
|
|
20231201,142900,97423270,12200,12200,12200,12200,0
|
|
20231201,142800,97423270,12200,12200,12200,12200,0
|
|
20231201,142700,97423270,12200,12200,12200,12200,0
|
|
20231201,142600,97423270,12200,12200,12200,12200,0
|
|
20231201,142500,97423270,12200,12200,12200,12200,4
|
|
20231201,142400,97374470,12190,12190,12190,12190,0
|
|
20231201,142300,97374470,12190,12190,12190,12190,0
|
|
20231201,142200,97374470,12190,12190,12190,12190,0
|
|
20231201,142100,97374470,12190,12190,12190,12190,0
|
|
20231201,142000,97374470,12190,12190,12190,12190,0
|
|
20231201,141900,97374470,12190,12190,12190,12190,0
|
|
20231201,141800,97374470,12190,12190,12190,12190,0
|
|
20231201,141700,97374470,12190,12190,12190,12190,0
|
|
20231201,141600,97374470,12190,12190,12190,12190,0
|
|
20231201,141500,97374470,12190,12190,12190,12190,0
|
|
20231201,141400,97374470,12190,12190,12190,12190,100
|
|
20231201,141300,96155470,12190,12190,12190,12190,0
|
|
20231201,141200,96155470,12190,12200,12200,12190,81
|
|
20231201,141100,95167340,12200,12200,12200,12200,5
|
|
20231201,141000,95106340,12250,12250,12250,12250,0
|
|
20231201,140900,95106340,12250,12250,12250,12250,97
|
|
20231201,140800,93918090,12260,12260,12260,12260,4
|
|
20231201,140700,93869050,12260,12220,12260,12220,731
|
|
20231201,140600,84921220,12200,12200,12200,12200,2
|
|
20231201,140500,84896820,12200,12200,12200,12200,28
|
|
20231201,140400,84555220,12190,12190,12190,12190,0
|
|
20231201,140300,84555220,12190,12190,12190,12190,0
|
|
20231201,140200,84555220,12190,12190,12190,12190,0
|
|
20231201,140100,84555220,12190,12190,12190,12190,0
|
|
20231201,140000,84555220,12190,12190,12190,12190,0
|
|
20231201,135900,84555220,12190,12190,12190,12190,0
|
|
20231201,135800,84555220,12190,12190,12190,12190,0
|
|
20231201,135700,84555220,12190,12190,12190,12190,7
|
|
20231201,135600,84469890,12190,12210,12210,12190,41
|
|
20231201,135500,83970010,12220,12220,12220,12220,0
|
|
20231201,135400,83970010,12220,12220,12220,12220,0
|
|
20231201,135300,83970010,12220,12220,12220,12220,0
|
|
20231201,135200,83970010,12220,12220,12220,12220,4
|
|
20231201,135100,83921130,12200,12200,12200,12200,0
|
|
20231201,135000,83921130,12200,12200,12200,12200,5
|
|
20231201,134900,83860130,12200,12200,12200,12200,0
|
|
20231201,134800,83860130,12200,12200,12200,12200,103
|
|
20231201,134700,82603530,12210,12210,12210,12210,200
|
|
20231201,134600,80161530,12210,12210,12210,12210,0
|
|
20231201,134500,80161530,12210,12210,12210,12210,0
|
|
20231201,134400,80161530,12210,12210,12210,12210,0
|
|
20231201,134300,80161530,12210,12210,12210,12210,0
|
|
20231201,134200,80161530,12210,12210,12210,12210,1
|
|
20231201,134100,80149320,12210,12210,12210,12210,66
|
|
20231201,134000,79343460,12210,12210,12210,12210,1
|
|
20231201,133900,79331250,12210,12210,12210,12210,0
|
|
20231201,133800,79331250,12210,12200,12210,12200,78
|
|
20231201,133700,78378970,12210,12210,12210,12210,0
|
|
20231201,133600,78378970,12210,12210,12210,12210,0
|
|
20231201,133500,78378970,12210,12210,12210,12210,200
|
|
20231201,133400,75936970,12210,12210,12210,12210,0
|
|
20231201,133300,75936970,12210,12210,12210,12210,0
|
|
20231201,133200,75936970,12210,12210,12210,12210,403
|
|
20231201,133100,71016340,12200,12200,12200,12200,0
|
|
20231201,133000,71016340,12200,12200,12200,12200,0
|
|
20231201,132900,71016340,12200,12200,12200,12200,0
|
|
20231201,132800,71016340,12200,12200,12200,12200,0
|
|
20231201,132700,71016340,12200,12200,12200,12200,0
|
|
20231201,132600,71016340,12200,12200,12200,12200,0
|
|
20231201,132500,71016340,12200,12200,12200,12200,41
|
|
20231201,132400,70516140,12200,12210,12210,12200,131
|
|
20231201,132300,68917890,12210,12210,12210,12210,2
|
|
20231201,132200,68893470,12210,12210,12210,12210,6
|
|
20231201,132100,68820210,12220,12220,12220,12220,0
|
|
20231201,132000,68820210,12220,12220,12220,12220,5
|
|
20231201,131900,68759110,12210,12210,12210,12210,0
|
|
20231201,131800,68759110,12210,12210,12210,12210,0
|
|
20231201,131700,68759110,12210,12210,12210,12210,2
|
|
20231201,131600,68734690,12210,12210,12210,12210,0
|
|
20231201,131500,68734690,12210,12210,12210,12210,0
|
|
20231201,131400,68734690,12210,12210,12210,12210,0
|
|
20231201,131300,68734690,12210,12210,12210,12210,0
|
|
20231201,131200,68734690,12210,12210,12210,12210,0
|
|
20231201,131100,68734690,12210,12210,12210,12210,0
|
|
20231201,131000,68734690,12210,12210,12210,12210,0
|
|
20231201,130900,68734690,12210,12200,12210,12200,4
|
|
20231201,130800,68685880,12190,12190,12190,12190,11
|
|
20231201,130700,68551790,12190,12190,12190,12190,0
|
|
20231201,130600,68551790,12190,12190,12190,12190,0
|
|
20231201,130500,68551790,12190,12190,12190,12190,36
|
|
20231201,130400,68112950,12190,12190,12190,12190,0
|
|
20231201,130300,68112950,12190,12190,12190,12190,0
|
|
20231201,130200,68112950,12190,12190,12190,12190,150
|
|
20231201,130100,66284450,12190,12190,12190,12190,0
|
|
20231201,130000,66284450,12190,12190,12190,12190,0
|
|
20231201,125900,66284450,12190,12190,12190,12190,0
|
|
20231201,125800,66284450,12190,12190,12190,12190,0
|
|
20231201,125700,66284450,12190,12190,12190,12190,0
|
|
20231201,125600,66284450,12190,12190,12190,12190,0
|
|
20231201,125500,66284450,12190,12190,12190,12190,0
|
|
20231201,125400,66284450,12190,12190,12190,12190,0
|
|
20231201,125300,66284450,12190,12190,12190,12190,0
|
|
20231201,125200,66284450,12190,12190,12190,12190,0
|
|
20231201,125100,66284450,12190,12200,12200,12190,300
|
|
20231201,125000,62625600,12210,12210,12210,12210,1
|
|
20231201,124900,62613390,12220,12220,12220,12220,0
|
|
20231201,124800,62613390,12220,12220,12220,12220,4
|
|
20231201,124700,62564510,12200,12200,12200,12200,16
|
|
20231201,124600,62369310,12190,12190,12190,12190,2
|
|
20231201,124500,62344930,12190,12190,12190,12190,0
|
|
20231201,124400,62344930,12190,12190,12190,12190,38
|
|
20231201,124300,61881710,12200,12200,12200,12200,0
|
|
20231201,124200,61881710,12200,12210,12210,12200,77
|
|
20231201,124100,60942290,12220,12220,12220,12220,0
|
|
20231201,124000,60942290,12220,12220,12220,12220,0
|
|
20231201,123900,60942290,12220,12220,12220,12220,0
|
|
20231201,123800,60942290,12220,12220,12220,12220,0
|
|
20231201,123700,60942290,12220,12220,12220,12220,0
|
|
20231201,123600,60942290,12220,12220,12220,12220,0
|
|
20231201,123500,60942290,12220,12220,12220,12220,26
|
|
20231201,123400,60624570,12230,12230,12230,12230,0
|
|
20231201,123300,60624570,12230,12230,12230,12230,108
|
|
20231201,123200,59303730,12230,12230,12230,12230,0
|
|
20231201,123100,59303730,12230,12230,12230,12230,0
|
|
20231201,123000,59303730,12230,12230,12230,12230,0
|
|
20231201,122900,59303730,12230,12230,12230,12230,0
|
|
20231201,122800,59303730,12230,12230,12230,12230,43
|
|
20231201,122700,58777840,12230,12230,12230,12230,5
|
|
20231201,122600,58716690,12230,12230,12230,12230,35
|
|
20231201,122500,58288640,12230,12230,12230,12230,0
|
|
20231201,122400,58288640,12230,12230,12230,12230,0
|
|
20231201,122300,58288640,12230,12230,12230,12230,0
|
|
20231201,122200,58288640,12230,12230,12230,12230,0
|
|
20231201,122100,58288640,12230,12230,12230,12230,0
|
|
20231201,122000,58288640,12230,12230,12230,12230,0
|
|
20231201,121900,58288640,12230,12230,12230,12230,0
|
|
20231201,121800,58288640,12230,12230,12230,12230,0
|
|
20231201,121700,58288640,12230,12230,12230,12230,0
|
|
20231201,121600,58288640,12230,12230,12230,12230,10
|
|
20231201,121500,58166340,12230,12230,12230,12230,0
|
|
20231201,121400,58166340,12230,12230,12230,12230,0
|
|
20231201,121300,58166340,12230,12230,12230,12230,0
|
|
20231201,121200,58166340,12230,12230,12230,12230,7
|
|
20231201,121100,58080730,12230,12230,12230,12230,0
|
|
20231201,121000,58080730,12230,12230,12230,12230,0
|
|
20231201,120900,58080730,12230,12230,12230,12230,0
|
|
20231201,120800,58080730,12230,12230,12230,12230,37
|
|
20231201,120700,57628220,12230,12230,12230,12230,0
|
|
20231201,120600,57628220,12230,12230,12230,12230,0
|
|
20231201,120500,57628220,12230,12240,12240,12230,116
|
|
20231201,120400,56209380,12240,12240,12240,12240,0
|
|
20231201,120300,56209380,12240,12240,12240,12240,0
|
|
20231201,120200,56209380,12240,12240,12240,12240,0
|
|
20231201,120100,56209380,12240,12240,12240,12240,4
|
|
20231201,120000,56160420,12230,12230,12230,12230,0
|
|
20231201,115900,56160420,12230,12230,12230,12230,0
|
|
20231201,115800,56160420,12230,12230,12230,12230,1
|
|
20231201,115700,56148190,12240,12240,12240,12240,5
|
|
20231201,115600,56086990,12240,12240,12240,12240,1
|
|
20231201,115500,56074750,12230,12230,12230,12230,0
|
|
20231201,115400,56074750,12230,12230,12230,12230,0
|
|
20231201,115300,56074750,12230,12240,12240,12230,302
|
|
20231201,115200,52378290,12210,12210,12210,12210,1
|
|
20231201,115100,52366080,12210,12210,12210,12210,0
|
|
20231201,115000,52366080,12210,12210,12210,12210,0
|
|
20231201,114900,52366080,12210,12210,12210,12210,0
|
|
20231201,114800,52366080,12210,12210,12210,12210,0
|
|
20231201,114700,52366080,12210,12240,12240,12210,226
|
|
20231201,114600,49600740,12230,12230,12230,12230,1
|
|
20231201,114500,49588510,12210,12210,12210,12210,0
|
|
20231201,114400,49588510,12210,12210,12210,12210,0
|
|
20231201,114300,49588510,12210,12210,12210,12210,0
|
|
20231201,114200,49588510,12210,12210,12210,12210,0
|
|
20231201,114100,49588510,12210,12210,12210,12210,1
|
|
20231201,114000,49576300,12210,12210,12210,12210,10
|
|
20231201,113900,49454200,12210,12210,12210,12210,6
|
|
20231201,113800,49380940,12210,12210,12210,12210,41
|
|
20231201,113700,48880330,12210,12210,12210,12210,0
|
|
20231201,113600,48880330,12210,12210,12210,12210,0
|
|
20231201,113500,48880330,12210,12210,12210,12210,0
|
|
20231201,113400,48880330,12210,12210,12210,12210,0
|
|
20231201,113300,48880330,12210,12210,12210,12210,0
|
|
20231201,113200,48880330,12210,12210,12210,12210,18
|
|
20231201,113100,48660550,12230,12230,12230,12230,0
|
|
20231201,113000,48660550,12230,12230,12230,12230,0
|
|
20231201,112900,48660550,12230,12230,12230,12230,0
|
|
20231201,112800,48660550,12230,12230,12230,12230,9
|
|
20231201,112700,48550480,12230,12230,12230,12230,0
|
|
20231201,112600,48550480,12230,12230,12230,12230,0
|
|
20231201,112500,48550480,12230,12230,12230,12230,0
|
|
20231201,112400,48550480,12230,12230,12230,12230,0
|
|
20231201,112300,48550480,12230,12230,12230,12230,0
|
|
20231201,112200,48550480,12230,12230,12230,12230,45
|
|
20231201,112100,48000130,12210,12210,12210,12210,0
|
|
20231201,112000,48000130,12210,12210,12210,12210,0
|
|
20231201,111900,48000130,12210,12210,12210,12210,0
|
|
20231201,111800,48000130,12210,12230,12230,12210,53
|
|
20231201,111700,47352930,12220,12220,12220,12220,2
|
|
20231201,111600,47328490,12220,12220,12220,12220,30
|
|
20231201,111500,46961890,12220,12220,12220,12220,0
|
|
20231201,111400,46961890,12220,12220,12220,12220,18
|
|
20231201,111300,46741930,12220,12220,12220,12220,12
|
|
20231201,111200,46595290,12210,12210,12210,12210,1
|
|
20231201,111100,46583080,12230,12220,12230,12210,50
|
|
20231201,111000,45972150,12210,12210,12210,12210,2
|
|
20231201,110900,45947730,12220,12230,12230,12220,2
|
|
20231201,110800,45923280,12230,12230,12230,12230,2
|
|
20231201,110700,45898820,12230,12230,12230,12230,0
|
|
20231201,110600,45898820,12230,12230,12230,12230,9
|
|
20231201,110500,45788750,12240,12240,12240,12240,0
|
|
20231201,110400,45788750,12240,12240,12240,12240,0
|
|
20231201,110300,45788750,12240,12240,12240,12240,2
|
|
20231201,110200,45764270,12240,12240,12240,12240,0
|
|
20231201,110100,45764270,12240,12240,12240,12240,0
|
|
20231201,110000,45764270,12240,12240,12240,12240,18
|
|
20231201,105900,45543950,12210,12230,12230,12210,90
|
|
20231201,105800,44444930,12240,12240,12240,12240,0
|
|
20231201,105700,44444930,12240,12260,12260,12240,60
|
|
20231201,105600,43710110,12260,12260,12260,12260,0
|
|
20231201,105500,43710110,12260,12260,12260,12260,0
|
|
20231201,105400,43710110,12260,12260,12260,12260,1
|
|
20231201,105300,43697850,12270,12270,12270,12270,0
|
|
20231201,105200,43697850,12270,12270,12270,12270,4
|
|
20231201,105100,43648770,12270,12270,12270,12270,0
|
|
20231201,105000,43648770,12270,12270,12270,12270,0
|
|
20231201,104900,43648770,12270,12270,12270,12270,0
|
|
20231201,104800,43648770,12270,12270,12270,12270,1
|
|
20231201,104700,43636500,12270,12270,12270,12270,0
|
|
20231201,104600,43636500,12270,12270,12270,12270,0
|
|
20231201,104500,43636500,12270,12270,12270,12270,1
|
|
20231201,104400,43624230,12270,12260,12270,12260,20
|
|
20231201,104300,43378970,12260,12260,12260,12260,1
|
|
20231201,104200,43366710,12250,12250,12250,12250,0
|
|
20231201,104100,43366710,12250,12250,12250,12250,6
|
|
20231201,104000,43293210,12250,12240,12250,12240,152
|
|
20231201,103900,41431260,12240,12240,12240,12240,10
|
|
20231201,103800,41308860,12240,12220,12240,12220,21
|
|
20231201,103700,41052040,12170,12170,12170,12170,0
|
|
20231201,103600,41052040,12170,12170,12170,12170,0
|
|
20231201,103500,41052040,12170,12200,12200,12170,75
|
|
20231201,103400,40139200,12210,12210,12210,12210,0
|
|
20231201,103300,40139200,12210,12210,12210,12210,0
|
|
20231201,103200,40139200,12210,12200,12210,12200,152
|
|
20231201,103100,38283290,12170,12170,12170,12170,0
|
|
20231201,103000,38283290,12170,12170,12170,12170,0
|
|
20231201,102900,38283290,12170,12170,12170,12170,0
|
|
20231201,102800,38283290,12170,12180,12180,12170,80
|
|
20231201,102700,37309590,12170,12170,12170,12170,0
|
|
20231201,102600,37309590,12170,12170,12170,12170,2
|
|
20231201,102500,37285250,12200,12200,12200,12200,0
|
|
20231201,102400,37285250,12200,12200,12200,12200,0
|
|
20231201,102300,37285250,12200,12210,12210,12200,27
|
|
20231201,102200,36955590,12220,12220,12220,12220,0
|
|
20231201,102100,36955590,12220,12220,12220,12220,0
|
|
20231201,102000,36955590,12220,12220,12220,12220,0
|
|
20231201,101900,36955590,12220,12220,12220,12220,4
|
|
20231201,101800,36906710,12210,12210,12210,12210,0
|
|
20231201,101700,36906710,12210,12210,12210,12210,0
|
|
20231201,101600,36906710,12210,12210,12210,12210,0
|
|
20231201,101500,36906710,12210,12210,12210,12210,0
|
|
20231201,101400,36906710,12210,12210,12210,12210,0
|
|
20231201,101300,36906710,12210,12150,12210,12150,646
|
|
20231201,101200,29044760,12160,12160,12160,12160,1
|
|
20231201,101100,29032600,12160,12160,12160,12160,52
|
|
20231201,101000,28400280,12160,12160,12160,12160,0
|
|
20231201,100900,28400280,12160,12160,12160,12160,8
|
|
20231201,100800,28303000,12160,12160,12160,12160,0
|
|
20231201,100700,28303000,12160,12160,12160,12160,0
|
|
20231201,100600,28303000,12160,12170,12170,12160,52
|
|
20231201,100500,27670170,12170,12170,12170,12170,0
|
|
20231201,100400,27670170,12170,12170,12170,12170,25
|
|
20231201,100300,27365920,12170,12170,12170,12170,0
|
|
20231201,100200,27365920,12170,12170,12170,12170,0
|
|
20231201,100100,27365920,12170,12170,12170,12170,0
|
|
20231201,100000,27365920,12170,12170,12170,12170,0
|
|
20231201,095900,27365920,12170,12170,12170,12170,23
|
|
20231201,095800,27086010,12170,12170,12170,12170,0
|
|
20231201,095700,27086010,12170,12170,12170,12170,0
|
|
20231201,095600,27086010,12170,12170,12170,12170,0
|
|
20231201,095500,27086010,12170,12170,12170,12170,1
|
|
20231201,095400,27073840,12140,12140,12140,12140,0
|
|
20231201,095300,27073840,12140,12150,12150,12140,50
|
|
20231201,095200,26466730,12140,12140,12140,12140,0
|
|
20231201,095100,26466730,12140,12140,12140,12140,0
|
|
20231201,095000,26466730,12140,12150,12150,12140,15
|
|
20231201,094900,26284530,12150,12150,12150,12150,0
|
|
20231201,094800,26284530,12150,12150,12150,12150,10
|
|
20231201,094700,26163030,12160,12160,12160,12160,10
|
|
20231201,094600,26041430,12170,12170,12170,12170,0
|
|
20231201,094500,26041430,12170,12170,12170,12170,0
|
|
20231201,094400,26041430,12170,12170,12170,12170,1
|
|
20231201,094300,26029260,12170,12170,12170,12170,2
|
|
20231201,094200,26004920,12170,12170,12170,12170,57
|
|
20231201,094100,25311230,12130,12140,12140,12130,30
|
|
20231201,094000,24947130,12140,12140,12140,12140,10
|
|
20231201,093900,24825730,12140,12140,12140,12140,0
|
|
20231201,093800,24825730,12140,12140,12140,12140,9
|
|
20231201,093700,24716470,12100,12100,12100,12100,0
|
|
20231201,093600,24716470,12100,12100,12100,12100,0
|
|
20231201,093500,24716470,12100,12100,12100,12100,74
|
|
20231201,093400,23821070,12100,12100,12100,12100,0
|
|
20231201,093300,23821070,12100,12140,12140,12100,560
|
|
20231201,093200,17036250,12130,12130,12130,12130,38
|
|
20231201,093100,16575310,12170,12170,12170,12170,68
|
|
20231201,093000,15747750,12190,12190,12190,12190,0
|
|
20231201,092900,15747750,12190,12190,12190,12190,0
|
|
20231201,092800,15747750,12190,12190,12190,12190,0
|
|
20231201,092700,15747750,12190,12140,12190,12140,100
|
|
20231201,092600,14532300,12140,12140,12140,12140,43
|
|
20231201,092500,14010280,12130,12130,12130,12130,5
|
|
20231201,092400,13949630,12140,12140,12140,12140,90
|
|
20231201,092300,12857030,12140,12140,12140,12140,0
|
|
20231201,092200,12857030,12140,12140,12140,12120,151
|
|
20231201,092100,11025090,12140,12120,12140,12110,75
|
|
20231201,092000,10115260,12140,12140,12140,12140,0
|
|
20231201,091900,10115260,12140,12140,12140,12140,7
|
|
20231201,091800,10030280,12150,12130,12150,12120,68
|
|
20231201,091700,9204610,12130,12130,12140,12130,134
|
|
20231201,091600,7578890,12200,12200,12200,12200,0
|
|
20231201,091500,7578890,12200,12200,12200,12200,0
|
|
20231201,091400,7578890,12200,12200,12200,12200,3
|
|
20231201,091300,7542290,12130,12150,12150,12130,46
|
|
20231201,091200,6984290,12150,12150,12150,12150,0
|
|
20231201,091100,6984290,12150,12150,12150,12150,0
|
|
20231201,091000,6984290,12150,12170,12170,12150,172
|
|
20231201,090900,4892950,12160,12160,12160,12160,0
|
|
20231201,090800,4892950,12160,12250,12250,12160,181
|
|
20231201,090700,2691090,12230,12230,12230,12230,5
|
|
20231201,090600,2629940,12280,12280,12280,12280,1
|
|
20231201,090500,2617660,12280,12280,12280,12280,0
|
|
20231201,090400,2617660,12280,12280,12280,12280,0
|
|
20231201,090300,2617660,12280,12200,12280,12200,30
|
|
20231201,090200,2249660,12170,12170,12170,12170,6
|
|
20231201,090100,2176640,12160,12160,12160,12160,0
|
|
20231201,090000,2176640,12160,12160,12160,12160,179
|