619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191600,278306710,12200,12200,12200,12200,330
|
|
20231201,191500,278306710,12200,12200,12200,12200,0
|
|
20231201,191400,278306710,12200,12200,12200,12200,0
|
|
20231201,191300,278306710,12200,12200,12200,12200,0
|
|
20231201,191200,278306710,12200,12200,12200,12200,0
|
|
20231201,191100,278306710,12200,12200,12200,12200,0
|
|
20231201,191000,278306710,12200,12200,12200,12200,0
|
|
20231201,190900,278306710,12200,12200,12200,12200,0
|
|
20231201,190800,278306710,12200,12200,12200,12200,0
|
|
20231201,190700,278306710,12200,12200,12200,12200,0
|
|
20231201,190600,278306710,12200,12200,12200,12200,0
|
|
20231201,190500,278306710,12200,12200,12200,12200,0
|
|
20231201,190400,278306710,12200,12200,12200,12200,0
|
|
20231201,190300,278306710,12200,12200,12200,12200,0
|
|
20231201,190200,278306710,12200,12200,12200,12200,0
|
|
20231201,190100,278306710,12200,12200,12200,12200,0
|
|
20231201,190000,278306710,12200,12200,12200,12200,0
|
|
20231201,185900,278306710,12200,12200,12200,12200,0
|
|
20231201,185800,278306710,12200,12200,12200,12200,0
|
|
20231201,185700,278306710,12200,12200,12200,12200,0
|
|
20231201,185600,278306710,12200,12200,12200,12200,0
|
|
20231201,185500,278306710,12200,12200,12200,12200,0
|
|
20231201,185400,278306710,12200,12200,12200,12200,0
|
|
20231201,185300,278306710,12200,12200,12200,12200,0
|
|
20231201,185200,278306710,12200,12200,12200,12200,0
|
|
20231201,185100,278306710,12200,12200,12200,12200,0
|
|
20231201,185000,278306710,12200,12200,12200,12200,0
|
|
20231201,184900,278306710,12200,12200,12200,12200,0
|
|
20231201,184800,278306710,12200,12200,12200,12200,0
|
|
20231201,184700,278306710,12200,12200,12200,12200,0
|
|
20231201,184600,278306710,12200,12200,12200,12200,330
|
|
20231201,184500,278306710,12200,12200,12200,12200,0
|
|
20231201,184400,278306710,12200,12200,12200,12200,0
|
|
20231201,184300,278306710,12200,12200,12200,12200,0
|
|
20231201,184200,278306710,12200,12200,12200,12200,0
|
|
20231201,184100,278306710,12200,12200,12200,12200,0
|
|
20231201,184000,278306710,12200,12200,12200,12200,0
|
|
20231201,183900,278306710,12200,12200,12200,12200,0
|
|
20231201,183800,278306710,12200,12200,12200,12200,0
|
|
20231201,183700,278306710,12200,12200,12200,12200,0
|
|
20231201,183600,278306710,12200,12200,12200,12200,0
|
|
20231201,183500,278306710,12200,12200,12200,12200,0
|
|
20231201,183400,278306710,12200,12200,12200,12200,0
|
|
20231201,183300,278306710,12200,12200,12200,12200,0
|
|
20231201,183200,278306710,12200,12200,12200,12200,0
|
|
20231201,183100,278306710,12200,12200,12200,12200,0
|
|
20231201,183000,278306710,12200,12200,12200,12200,0
|
|
20231201,182900,278306710,12200,12200,12200,12200,0
|
|
20231201,182800,278306710,12200,12200,12200,12200,0
|
|
20231201,182700,278306710,12200,12200,12200,12200,0
|
|
20231201,182600,278306710,12200,12200,12200,12200,0
|
|
20231201,182500,278306710,12200,12200,12200,12200,0
|
|
20231201,182400,278306710,12200,12200,12200,12200,0
|
|
20231201,182300,278306710,12200,12200,12200,12200,0
|
|
20231201,182200,278306710,12200,12200,12200,12200,0
|
|
20231201,182100,278306710,12200,12200,12200,12200,0
|
|
20231201,182000,278306710,12200,12200,12200,12200,0
|
|
20231201,181900,278306710,12200,12200,12200,12200,0
|
|
20231201,181800,278306710,12200,12200,12200,12200,0
|
|
20231201,181700,278306710,12200,12200,12200,12200,0
|
|
20231201,181600,278306710,12200,12200,12200,12200,330
|
|
20231201,181500,278306710,12200,12200,12200,12200,0
|
|
20231201,181400,278306710,12200,12200,12200,12200,0
|
|
20231201,181300,278306710,12200,12200,12200,12200,0
|
|
20231201,181200,278306710,12200,12200,12200,12200,0
|
|
20231201,181100,278306710,12200,12200,12200,12200,0
|
|
20231201,181000,278306710,12200,12200,12200,12200,0
|
|
20231201,180900,278306710,12200,12200,12200,12200,0
|
|
20231201,180800,278306710,12200,12200,12200,12200,0
|
|
20231201,180700,278306710,12200,12200,12200,12200,0
|
|
20231201,180600,278306710,12200,12200,12200,12200,0
|
|
20231201,180500,278306710,12200,12200,12200,12200,0
|
|
20231201,180400,278306710,12200,12200,12200,12200,0
|
|
20231201,180300,278306710,12200,12200,12200,12200,0
|
|
20231201,180200,278306710,12200,12200,12200,12200,0
|
|
20231201,180100,278306710,12200,12200,12200,12200,0
|
|
20231201,180000,278306710,12200,12200,12200,12200,0
|
|
20231201,175900,278306710,12200,12200,12200,12200,0
|
|
20231201,175800,278306710,12200,12200,12200,12200,0
|
|
20231201,175700,278306710,12200,12200,12200,12200,0
|
|
20231201,175600,278306710,12200,12200,12200,12200,0
|
|
20231201,175500,278306710,12200,12200,12200,12200,0
|
|
20231201,175400,278306710,12200,12200,12200,12200,0
|
|
20231201,175300,278306710,12200,12200,12200,12200,0
|
|
20231201,175200,278306710,12200,12200,12200,12200,0
|
|
20231201,175100,278306710,12200,12200,12200,12200,0
|
|
20231201,175000,278306710,12200,12200,12200,12200,0
|
|
20231201,174900,278306710,12200,12200,12200,12200,0
|
|
20231201,174800,278306710,12200,12200,12200,12200,0
|
|
20231201,174700,278306710,12200,12200,12200,12200,0
|
|
20231201,174600,278306710,12200,12200,12200,12200,330
|
|
20231201,174500,278306710,12200,12200,12200,12200,0
|
|
20231201,174400,278306710,12200,12200,12200,12200,0
|
|
20231201,174300,278306710,12200,12200,12200,12200,0
|
|
20231201,174200,278306710,12200,12200,12200,12200,0
|
|
20231201,174100,278306710,12200,12200,12200,12200,0
|
|
20231201,174000,278306710,12200,12200,12200,12200,0
|
|
20231201,173900,278306710,12200,12200,12200,12200,0
|
|
20231201,173800,278306710,12200,12200,12200,12200,0
|
|
20231201,173700,278306710,12200,12200,12200,12200,0
|
|
20231201,173600,278306710,12200,12200,12200,12200,0
|
|
20231201,173500,278306710,12200,12200,12200,12200,0
|
|
20231201,173400,278306710,12200,12200,12200,12200,0
|
|
20231201,173300,278306710,12200,12200,12200,12200,0
|
|
20231201,173200,278306710,12200,12200,12200,12200,0
|
|
20231201,173100,278306710,12200,12200,12200,12200,0
|
|
20231201,173000,278306710,12200,12200,12200,12200,0
|
|
20231201,172900,278306710,12200,12200,12200,12200,0
|
|
20231201,172800,278306710,12200,12200,12200,12200,0
|
|
20231201,172700,278306710,12200,12200,12200,12200,0
|
|
20231201,172600,278306710,12200,12200,12200,12200,0
|
|
20231201,172500,278306710,12200,12200,12200,12200,0
|
|
20231201,172400,278306710,12200,12200,12200,12200,0
|
|
20231201,172300,278306710,12200,12200,12200,12200,0
|
|
20231201,172200,278306710,12200,12200,12200,12200,0
|
|
20231201,172100,278306710,12200,12200,12200,12200,0
|
|
20231201,172000,278306710,12200,12200,12200,12200,0
|
|
20231201,171900,278306710,12200,12200,12200,12200,0
|
|
20231201,171800,278306710,12200,12200,12200,12200,0
|
|
20231201,171700,278306710,12200,12200,12200,12200,0
|
|
20231201,171600,278306710,12200,12200,12200,12200,330
|
|
20231201,171500,278306710,12200,12200,12200,12200,0
|
|
20231201,171400,278306710,12200,12200,12200,12200,0
|
|
20231201,171300,278306710,12200,12200,12200,12200,0
|
|
20231201,171200,278306710,12200,12200,12200,12200,0
|
|
20231201,171100,278306710,12200,12200,12200,12200,0
|
|
20231201,171000,278306710,12200,12200,12200,12200,0
|
|
20231201,170900,278306710,12200,12200,12200,12200,0
|
|
20231201,170800,278306710,12200,12200,12200,12200,0
|
|
20231201,170700,278306710,12200,12200,12200,12200,0
|
|
20231201,170600,278306710,12200,12200,12200,12200,0
|
|
20231201,170500,278306710,12200,12200,12200,12200,0
|
|
20231201,170400,278306710,12200,12200,12200,12200,0
|
|
20231201,170300,278306710,12200,12200,12200,12200,0
|
|
20231201,170200,278306710,12200,12200,12200,12200,0
|
|
20231201,170100,278306710,12200,12200,12200,12200,0
|
|
20231201,170000,278306710,12200,12200,12200,12200,0
|
|
20231201,165900,278306710,12200,12200,12200,12200,0
|
|
20231201,165800,278306710,12200,12200,12200,12200,0
|
|
20231201,165700,278306710,12200,12200,12200,12200,0
|
|
20231201,165600,278306710,12200,12200,12200,12200,0
|
|
20231201,165500,278306710,12200,12200,12200,12200,0
|
|
20231201,165400,278306710,12200,12200,12200,12200,0
|
|
20231201,165300,278306710,12200,12200,12200,12200,0
|
|
20231201,165200,278306710,12200,12200,12200,12200,0
|
|
20231201,165100,278306710,12200,12200,12200,12200,0
|
|
20231201,165000,278306710,12200,12200,12200,12200,0
|
|
20231201,164900,278306710,12200,12200,12200,12200,0
|
|
20231201,164800,278306710,12200,12200,12200,12200,0
|
|
20231201,164700,278306710,12200,12200,12200,12200,0
|
|
20231201,164600,278306710,12200,12200,12200,12200,330
|
|
20231201,164500,278306710,12200,12200,12200,12200,0
|
|
20231201,164400,278306710,12200,12200,12200,12200,0
|
|
20231201,164300,278306710,12200,12200,12200,12200,0
|
|
20231201,164200,278306710,12200,12200,12200,12200,0
|
|
20231201,164100,278306710,12200,12200,12200,12200,0
|
|
20231201,164000,278306710,12200,12200,12200,12200,0
|
|
20231201,163900,278306710,12200,12200,12200,12200,0
|
|
20231201,163800,278306710,12200,12200,12200,12200,0
|
|
20231201,163700,278306710,12200,12200,12200,12200,0
|
|
20231201,163600,278306710,12200,12200,12200,12200,0
|
|
20231201,163500,278306710,12200,12200,12200,12200,0
|
|
20231201,163400,278306710,12200,12200,12200,12200,0
|
|
20231201,163300,278306710,12200,12200,12200,12200,0
|
|
20231201,163200,278306710,12200,12200,12200,12200,0
|
|
20231201,163100,278306710,12200,12200,12200,12200,0
|
|
20231201,163000,278306710,12200,12200,12200,12200,0
|
|
20231201,162900,278306710,12200,12200,12200,12200,0
|
|
20231201,162800,278306710,12200,12200,12200,12200,0
|
|
20231201,162700,278306710,12200,12200,12200,12200,0
|
|
20231201,162600,278306710,12200,12200,12200,12200,0
|
|
20231201,162500,278306710,12200,12200,12200,12200,0
|
|
20231201,162400,278306710,12200,12200,12200,12200,0
|
|
20231201,162300,278306710,12200,12200,12200,12200,0
|
|
20231201,162200,278306710,12200,12200,12200,12200,0
|
|
20231201,162100,278306710,12200,12200,12200,12200,0
|
|
20231201,162000,278306710,12200,12200,12200,12200,0
|
|
20231201,161900,278306710,12200,12200,12200,12200,0
|
|
20231201,161800,278306710,12200,12200,12200,12200,0
|
|
20231201,161700,278306710,12200,12200,12200,12200,0
|
|
20231201,161600,278306710,12200,12200,12200,12200,330
|
|
20231201,161500,278306710,12200,12200,12200,12200,0
|
|
20231201,161400,278306710,12200,12200,12200,12200,0
|
|
20231201,161300,278306710,12200,12200,12200,12200,0
|
|
20231201,161200,278306710,12200,12200,12200,12200,0
|
|
20231201,161100,278306710,12200,12200,12200,12200,0
|
|
20231201,161000,278306710,12200,12200,12200,12200,0
|
|
20231201,160900,278306710,12200,12200,12200,12200,0
|
|
20231201,160800,278306710,12200,12200,12200,12200,0
|
|
20231201,160700,278306710,12200,12200,12200,12200,0
|
|
20231201,160600,278306710,12200,12200,12200,12200,0
|
|
20231201,160500,278306710,12200,12200,12200,12200,0
|
|
20231201,160400,278306710,12200,12200,12200,12200,0
|
|
20231201,160300,278306710,12200,12200,12200,12200,0
|
|
20231201,160200,278306710,12200,12200,12200,12200,0
|
|
20231201,160100,278306710,12200,12200,12200,12200,0
|
|
20231201,160000,278306710,12200,12200,12200,12200,0
|
|
20231201,155900,278306710,12200,12200,12200,12200,0
|
|
20231201,155800,278306710,12200,12200,12200,12200,0
|
|
20231201,155700,278306710,12200,12200,12200,12200,0
|
|
20231201,155600,278306710,12200,12200,12200,12200,0
|
|
20231201,155500,278306710,12200,12200,12200,12200,0
|
|
20231201,155400,278306710,12200,12200,12200,12200,0
|
|
20231201,155300,278306710,12200,12200,12200,12200,0
|
|
20231201,155200,278306710,12200,12200,12200,12200,0
|
|
20231201,155100,278306710,12200,12200,12200,12200,0
|
|
20231201,155000,278306710,12200,12200,12200,12200,0
|
|
20231201,154900,278306710,12200,12200,12200,12200,0
|
|
20231201,154800,278306710,12200,12200,12200,12200,0
|
|
20231201,154700,278306710,12200,12200,12200,12200,0
|
|
20231201,154600,278306710,12200,12200,12200,12200,330
|
|
20231201,154500,278306710,12200,12200,12200,12200,0
|
|
20231201,154400,278306710,12200,12200,12200,12200,0
|
|
20231201,154300,278306710,12200,12200,12200,12200,0
|
|
20231201,154200,278306710,12200,12200,12200,12200,0
|
|
20231201,154100,278306710,12200,12200,12200,12200,0
|
|
20231201,154000,278306710,12200,12200,12200,12200,0
|
|
20231201,153900,278306710,12200,12200,12200,12200,0
|
|
20231201,153800,278306710,12200,12200,12200,12200,0
|
|
20231201,153700,278306710,12200,12200,12200,12200,0
|
|
20231201,153600,278306710,12200,12200,12200,12200,0
|
|
20231201,153500,278306710,12200,12200,12200,12200,0
|
|
20231201,153400,278306710,12200,12200,12200,12200,0
|
|
20231201,153300,278306710,12200,12200,12200,12200,0
|
|
20231201,153200,278306710,12200,12200,12200,12200,0
|
|
20231201,153100,278306710,12200,12200,12200,12200,0
|
|
20231201,153000,278306710,12200,12200,12200,12200,330
|
|
20231201,152900,274280710,12200,12200,12200,12200,0
|
|
20231201,152800,274280710,12200,12200,12200,12200,0
|
|
20231201,152700,274280710,12200,12200,12200,12200,0
|
|
20231201,152600,274280710,12200,12200,12200,12200,0
|
|
20231201,152500,274280710,12200,12200,12200,12200,0
|
|
20231201,152400,274280710,12200,12200,12200,12200,0
|
|
20231201,152300,274280710,12200,12200,12200,12200,0
|
|
20231201,152200,274280710,12200,12200,12200,12200,0
|
|
20231201,152100,274280710,12200,12200,12200,12200,0
|
|
20231201,152000,274280710,12200,12200,12200,12200,0
|
|
20231201,151900,274280710,12200,12200,12200,12200,4
|
|
20231201,151800,274231910,12200,12200,12200,12200,4
|
|
20231201,151700,274183110,12200,12210,12210,12200,152
|
|
20231201,151600,272327270,12210,12210,12210,12210,0
|
|
20231201,151500,272327270,12210,12210,12210,12210,71
|
|
20231201,151400,271460360,12210,12210,12210,12210,0
|
|
20231201,151300,271460360,12210,12210,12210,12210,0
|
|
20231201,151200,271460360,12210,12210,12210,12210,37
|
|
20231201,151100,271008590,12210,12210,12210,12210,1
|
|
20231201,151000,270996380,12200,12200,12200,12200,2
|
|
20231201,150900,270971980,12210,12210,12210,12210,0
|
|
20231201,150800,270971980,12210,12210,12210,12210,0
|
|
20231201,150700,270971980,12210,12210,12210,12210,0
|
|
20231201,150600,270971980,12210,12210,12210,12210,2
|
|
20231201,150500,270947560,12200,12200,12200,12200,0
|
|
20231201,150400,270947560,12200,12200,12200,12200,3
|
|
20231201,150300,270910960,12220,12210,12220,12200,110
|
|
20231201,150200,269567720,12200,12200,12200,12200,2
|
|
20231201,150100,269543320,12200,12200,12200,12200,2
|
|
20231201,150000,269518920,12200,12200,12210,12200,32
|
|
20231201,145900,269128510,12200,12200,12200,12200,0
|
|
20231201,145800,269128510,12200,12210,12210,12200,101
|
|
20231201,145700,267895310,12220,12220,12220,12220,0
|
|
20231201,145600,267895310,12220,12220,12220,12220,0
|
|
20231201,145500,267895310,12220,12220,12220,12220,0
|
|
20231201,145400,267895310,12220,12220,12220,12220,0
|
|
20231201,145300,267895310,12220,12220,12220,12220,1
|
|
20231201,145200,267883090,12210,12210,12210,12210,0
|
|
20231201,145100,267883090,12210,12210,12210,12210,130
|
|
20231201,145000,266295790,12200,12200,12200,12200,102
|
|
20231201,144900,265051390,12190,12190,12190,12190,2
|
|
20231201,144800,265027010,12190,12190,12190,12190,61
|
|
20231201,144700,264283420,12190,12190,12190,12190,2
|
|
20231201,144600,264259040,12190,12190,12190,12190,1
|
|
20231201,144500,264246850,12210,12210,12210,12210,0
|
|
20231201,144400,264246850,12210,12210,12210,12210,0
|
|
20231201,144300,264246850,12210,12210,12210,12210,1
|
|
20231201,144200,264234640,12210,12210,12210,12210,0
|
|
20231201,144100,264234640,12210,12210,12210,12210,0
|
|
20231201,144000,264234640,12210,12210,12210,12210,3
|
|
20231201,143900,264198010,12210,12210,12210,12210,8
|
|
20231201,143800,264100330,12210,12210,12210,12210,50
|
|
20231201,143700,263489830,12200,12200,12200,12200,25
|
|
20231201,143600,263184830,12190,12190,12190,12190,30
|
|
20231201,143500,262819130,12200,12200,12200,12200,0
|
|
20231201,143400,262819130,12200,12200,12200,12200,1
|
|
20231201,143300,262806930,12180,12180,12180,12180,159
|
|
20231201,143200,260870310,12180,12170,12180,12170,145
|
|
20231201,143100,259104230,12170,12180,12180,12170,4
|
|
20231201,143000,259055530,12180,12200,12200,12180,573
|
|
20231201,142900,252072870,12200,12200,12200,12200,0
|
|
20231201,142800,252072870,12200,12200,12200,12200,0
|
|
20231201,142700,252072870,12200,12200,12200,12200,0
|
|
20231201,142600,252072870,12200,12200,12200,12200,0
|
|
20231201,142500,252072870,12200,12200,12200,12200,0
|
|
20231201,142400,252072870,12200,12200,12200,12200,0
|
|
20231201,142300,252072870,12200,12200,12200,12200,416
|
|
20231201,142200,246997670,12200,12200,12200,12200,0
|
|
20231201,142100,246997670,12200,12200,12200,12200,0
|
|
20231201,142000,246997670,12200,12200,12200,12200,5
|
|
20231201,141900,246936670,12200,12200,12200,12200,45
|
|
20231201,141800,246387670,12190,12190,12190,12190,0
|
|
20231201,141700,246387670,12190,12190,12190,12190,0
|
|
20231201,141600,246387670,12190,12190,12190,12190,0
|
|
20231201,141500,246387670,12190,12190,12190,12190,0
|
|
20231201,141400,246387670,12190,12190,12190,12190,20
|
|
20231201,141300,246143870,12200,12200,12200,12200,60
|
|
20231201,141200,245411870,12200,12200,12200,12200,0
|
|
20231201,141100,245411870,12200,12200,12200,12200,0
|
|
20231201,141000,245411870,12200,12200,12200,12190,1274
|
|
20231201,140900,229869410,12200,12200,12200,12200,2
|
|
20231201,140800,229845010,12210,12210,12210,12210,16
|
|
20231201,140700,229649650,12210,12210,12210,12210,0
|
|
20231201,140600,229649650,12210,12220,12220,12210,4
|
|
20231201,140500,229600790,12210,12210,12210,12210,2
|
|
20231201,140400,229576370,12220,12210,12220,12210,6
|
|
20231201,140300,229503070,12210,12210,12210,12210,4
|
|
20231201,140200,229454230,12220,12220,12220,12220,0
|
|
20231201,140100,229454230,12220,12220,12220,12220,10
|
|
20231201,140000,229332030,12220,12220,12220,12220,0
|
|
20231201,135900,229332030,12220,12220,12220,12220,1
|
|
20231201,135800,229319810,12240,12240,12240,12240,0
|
|
20231201,135700,229319810,12240,12240,12240,12240,0
|
|
20231201,135600,229319810,12240,12240,12240,12240,0
|
|
20231201,135500,229319810,12240,12240,12240,12240,0
|
|
20231201,135400,229319810,12240,12240,12240,12240,0
|
|
20231201,135300,229319810,12240,12240,12240,12240,10
|
|
20231201,135200,229197410,12240,12240,12240,12240,0
|
|
20231201,135100,229197410,12240,12220,12240,12220,100
|
|
20231201,135000,227974120,12220,12220,12220,12220,1
|
|
20231201,134900,227961900,12220,12220,12220,12220,1
|
|
20231201,134800,227949680,12210,12210,12210,12210,0
|
|
20231201,134700,227949680,12210,12210,12210,12210,0
|
|
20231201,134600,227949680,12210,12210,12210,12210,0
|
|
20231201,134500,227949680,12210,12210,12210,12210,59
|
|
20231201,134400,227229290,12200,12200,12200,12200,0
|
|
20231201,134300,227229290,12200,12200,12200,12200,0
|
|
20231201,134200,227229290,12200,12200,12200,12200,0
|
|
20231201,134100,227229290,12200,12200,12200,12200,0
|
|
20231201,134000,227229290,12200,12200,12200,12200,0
|
|
20231201,133900,227229290,12200,12200,12200,12200,1
|
|
20231201,133800,227217090,12210,12210,12210,12210,0
|
|
20231201,133700,227217090,12210,12210,12210,12210,0
|
|
20231201,133600,227217090,12210,12210,12210,12210,0
|
|
20231201,133500,227217090,12210,12210,12210,12210,1
|
|
20231201,133400,227204880,12200,12200,12200,12200,0
|
|
20231201,133300,227204880,12200,12200,12200,12200,44
|
|
20231201,133200,226668080,12200,12200,12200,12200,180
|
|
20231201,133100,224472080,12190,12190,12190,12190,0
|
|
20231201,133000,224472080,12190,12190,12190,12190,0
|
|
20231201,132900,224472080,12190,12190,12190,12190,0
|
|
20231201,132800,224472080,12190,12190,12190,12190,0
|
|
20231201,132700,224472080,12190,12190,12190,12190,0
|
|
20231201,132600,224472080,12190,12190,12190,12190,53
|
|
20231201,132500,223826010,12180,12180,12180,12180,95
|
|
20231201,132400,222668910,12170,12170,12170,12170,0
|
|
20231201,132300,222668910,12170,12170,12170,12170,82
|
|
20231201,132200,221670970,12170,12170,12170,12170,312
|
|
20231201,132100,217873930,12170,12170,12170,12170,2
|
|
20231201,132000,217849590,12170,12170,12170,12170,300
|
|
20231201,131900,214198590,12180,12180,12180,12180,92
|
|
20231201,131800,213078030,12180,12180,12180,12180,2
|
|
20231201,131700,213053670,12180,12180,12180,12180,0
|
|
20231201,131600,213053670,12180,12180,12180,12180,2
|
|
20231201,131500,213029310,12180,12190,12190,12180,175
|
|
20231201,131400,210897700,12200,12200,12200,12200,0
|
|
20231201,131300,210897700,12200,12200,12200,12200,0
|
|
20231201,131200,210897700,12200,12200,12200,12200,10
|
|
20231201,131100,210775700,12200,12200,12200,12200,0
|
|
20231201,131000,210775700,12200,12200,12200,12200,0
|
|
20231201,130900,210775700,12200,12200,12200,12200,0
|
|
20231201,130800,210775700,12200,12200,12200,12200,0
|
|
20231201,130700,210775700,12200,12200,12200,12200,1
|
|
20231201,130600,210763500,12200,12200,12200,12200,0
|
|
20231201,130500,210763500,12200,12200,12200,12200,0
|
|
20231201,130400,210763500,12200,12200,12200,12200,0
|
|
20231201,130300,210763500,12200,12200,12200,12200,0
|
|
20231201,130200,210763500,12200,12200,12200,12200,100
|
|
20231201,130100,209543500,12190,12190,12190,12190,97
|
|
20231201,130000,208361070,12190,12190,12190,12190,60
|
|
20231201,125900,207629670,12190,12190,12190,12190,0
|
|
20231201,125800,207629670,12190,12190,12190,12190,100
|
|
20231201,125700,206410670,12190,12190,12190,12190,1
|
|
20231201,125600,206398480,12190,12190,12190,12190,0
|
|
20231201,125500,206398480,12190,12190,12190,12190,0
|
|
20231201,125400,206398480,12190,12190,12190,12190,0
|
|
20231201,125300,206398480,12190,12190,12190,12190,0
|
|
20231201,125200,206398480,12190,12190,12190,12190,0
|
|
20231201,125100,206398480,12190,12190,12190,12190,32
|
|
20231201,125000,206008400,12180,12180,12180,12180,0
|
|
20231201,124900,206008400,12180,12180,12180,12180,173
|
|
20231201,124800,203901260,12170,12170,12170,12170,0
|
|
20231201,124700,203901260,12170,12170,12170,12170,316
|
|
20231201,124600,200055540,12170,12170,12170,12170,1
|
|
20231201,124500,200043370,12160,12160,12160,12160,0
|
|
20231201,124400,200043370,12160,12160,12160,12160,1
|
|
20231201,124300,200031210,12170,12170,12170,12170,0
|
|
20231201,124200,200031210,12170,12170,12170,12170,21
|
|
20231201,124100,199775640,12170,12170,12170,12160,239
|
|
20231201,124000,196867150,12160,12170,12170,12160,312
|
|
20231201,123900,193071110,12170,12180,12180,12170,67
|
|
20231201,123800,192255270,12180,12170,12180,12170,13
|
|
20231201,123700,192097050,12170,12180,12180,12170,20
|
|
20231201,123600,191853640,12180,12180,12180,12170,64
|
|
20231201,123500,191074310,12170,12180,12180,12170,530
|
|
20231201,123400,184624150,12170,12170,12170,12170,0
|
|
20231201,123300,184624150,12170,12190,12190,12170,44
|
|
20231201,123200,184088270,12190,12180,12190,12180,33
|
|
20231201,123100,183686320,12180,12180,12180,12180,46
|
|
20231201,123000,183126040,12180,12180,12180,12180,8
|
|
20231201,122900,183028600,12180,12180,12180,12180,2
|
|
20231201,122800,183004240,12180,12180,12180,12180,364
|
|
20231201,122700,178570720,12180,12180,12180,12180,3
|
|
20231201,122600,178534180,12180,12180,12180,12180,3
|
|
20231201,122500,178497640,12180,12190,12190,12180,42
|
|
20231201,122400,177985850,12190,12200,12200,12190,774
|
|
20231201,122300,168545490,12200,12200,12200,12200,10
|
|
20231201,122200,168423490,12200,12200,12200,12200,24
|
|
20231201,122100,168130690,12200,12210,12210,12200,7
|
|
20231201,122000,168045240,12210,12210,12210,12210,0
|
|
20231201,121900,168045240,12210,12210,12210,12210,1
|
|
20231201,121800,168033030,12200,12210,12210,12200,5
|
|
20231201,121700,167972000,12200,12200,12200,12200,0
|
|
20231201,121600,167972000,12200,12210,12210,12200,7
|
|
20231201,121500,167886550,12210,12210,12210,12210,0
|
|
20231201,121400,167886550,12210,12210,12210,12210,1
|
|
20231201,121300,167874340,12200,12200,12200,12200,0
|
|
20231201,121200,167874340,12200,12200,12200,12200,0
|
|
20231201,121100,167874340,12200,12200,12200,12200,0
|
|
20231201,121000,167874340,12200,12200,12200,12200,0
|
|
20231201,120900,167874340,12200,12200,12200,12200,2
|
|
20231201,120800,167849940,12200,12210,12210,12200,14
|
|
20231201,120700,167679040,12200,12210,12210,12200,151
|
|
20231201,120600,165835840,12200,12200,12200,12200,0
|
|
20231201,120500,165835840,12200,12210,12210,12200,40
|
|
20231201,120400,165347790,12210,12210,12210,12210,0
|
|
20231201,120300,165347790,12210,12220,12220,12210,383
|
|
20231201,120200,160671260,12210,12210,12210,12210,0
|
|
20231201,120100,160671260,12210,12210,12210,12210,0
|
|
20231201,120000,160671260,12210,12220,12220,12210,5
|
|
20231201,115900,160610180,12210,12220,12220,12210,5
|
|
20231201,115800,160549090,12210,12210,12210,12210,0
|
|
20231201,115700,160549090,12210,12210,12210,12210,0
|
|
20231201,115600,160549090,12210,12210,12210,12210,0
|
|
20231201,115500,160549090,12210,12210,12210,12210,0
|
|
20231201,115400,160549090,12210,12210,12210,12210,0
|
|
20231201,115300,160549090,12210,12210,12210,12210,0
|
|
20231201,115200,160549090,12210,12240,12240,12210,479
|
|
20231201,115100,154694380,12230,12230,12230,12230,0
|
|
20231201,115000,154694380,12230,12230,12230,12230,0
|
|
20231201,114900,154694380,12230,12230,12230,12230,0
|
|
20231201,114800,154694380,12230,12230,12230,12230,0
|
|
20231201,114700,154694380,12230,12230,12230,12230,11
|
|
20231201,114600,154559850,12230,12230,12230,12230,0
|
|
20231201,114500,154559850,12230,12230,12230,12230,0
|
|
20231201,114400,154559850,12230,12230,12230,12230,0
|
|
20231201,114300,154559850,12230,12230,12230,12230,0
|
|
20231201,114200,154559850,12230,12240,12240,12230,43
|
|
20231201,114100,154033550,12230,12230,12230,12230,60
|
|
20231201,114000,153299750,12230,12230,12230,12230,0
|
|
20231201,113900,153299750,12230,12230,12230,12230,0
|
|
20231201,113800,153299750,12230,12230,12230,12230,0
|
|
20231201,113700,153299750,12230,12240,12240,12230,2
|
|
20231201,113600,153275280,12230,12230,12230,12230,0
|
|
20231201,113500,153275280,12230,12230,12230,12230,2
|
|
20231201,113400,153250820,12230,12230,12230,12230,3
|
|
20231201,113300,153214130,12230,12230,12230,12230,0
|
|
20231201,113200,153214130,12230,12230,12230,12230,3
|
|
20231201,113100,153177440,12230,12230,12230,12230,3
|
|
20231201,113000,153140750,12230,12240,12240,12230,47
|
|
20231201,112900,152565610,12230,12230,12230,12230,0
|
|
20231201,112800,152565610,12230,12230,12230,12230,0
|
|
20231201,112700,152565610,12230,12230,12230,12230,0
|
|
20231201,112600,152565610,12230,12240,12240,12230,15
|
|
20231201,112500,152382060,12230,12230,12230,12230,0
|
|
20231201,112400,152382060,12230,12250,12250,12230,473
|
|
20231201,112300,146594560,12240,12240,12240,12240,0
|
|
20231201,112200,146594560,12240,12240,12240,12240,0
|
|
20231201,112100,146594560,12240,12240,12240,12240,10
|
|
20231201,112000,146472160,12240,12240,12240,12240,20
|
|
20231201,111900,146227360,12240,12240,12240,12240,0
|
|
20231201,111800,146227360,12240,12240,12240,12240,0
|
|
20231201,111700,146227360,12240,12240,12240,12240,0
|
|
20231201,111600,146227360,12240,12240,12240,12240,1
|
|
20231201,111500,146215120,12240,12240,12240,12240,0
|
|
20231201,111400,146215120,12240,12240,12240,12240,0
|
|
20231201,111300,146215120,12240,12240,12240,12240,0
|
|
20231201,111200,146215120,12240,12240,12240,12240,0
|
|
20231201,111100,146215120,12240,12240,12240,12240,0
|
|
20231201,111000,146215120,12240,12240,12240,12240,0
|
|
20231201,110900,146215120,12240,12240,12240,12240,0
|
|
20231201,110800,146215120,12240,12240,12240,12240,0
|
|
20231201,110700,146215120,12240,12240,12240,12240,0
|
|
20231201,110600,146215120,12240,12240,12240,12240,0
|
|
20231201,110500,146215120,12240,12240,12240,12240,0
|
|
20231201,110400,146215120,12240,12240,12240,12240,0
|
|
20231201,110300,146215120,12240,12240,12240,12240,5
|
|
20231201,110200,146153920,12240,12240,12240,12240,0
|
|
20231201,110100,146153920,12240,12240,12240,12240,0
|
|
20231201,110000,146153920,12240,12240,12240,12240,0
|
|
20231201,105900,146153920,12240,12240,12240,12240,2
|
|
20231201,105800,146129440,12250,12250,12250,12250,4
|
|
20231201,105700,146080440,12240,12240,12240,12240,24
|
|
20231201,105600,145786680,12230,12230,12230,12230,0
|
|
20231201,105500,145786680,12230,12230,12230,12230,0
|
|
20231201,105400,145786680,12230,12240,12240,12230,124
|
|
20231201,105300,144269160,12240,12250,12250,12240,54
|
|
20231201,105200,143608120,12240,12240,12240,12240,0
|
|
20231201,105100,143608120,12240,12240,12240,12240,0
|
|
20231201,105000,143608120,12240,12240,12240,12240,0
|
|
20231201,104900,143608120,12240,12240,12240,12240,7
|
|
20231201,104800,143522440,12250,12250,12250,12250,10
|
|
20231201,104700,143399940,12250,12240,12250,12230,791
|
|
20231201,104600,133716850,12230,12230,12230,12230,0
|
|
20231201,104500,133716850,12230,12230,12230,12230,0
|
|
20231201,104400,133716850,12230,12230,12230,12230,0
|
|
20231201,104300,133716850,12230,12230,12230,12230,0
|
|
20231201,104200,133716850,12230,12230,12230,12230,0
|
|
20231201,104100,133716850,12230,12230,12230,12230,0
|
|
20231201,104000,133716850,12230,12230,12230,12230,0
|
|
20231201,103900,133716850,12230,12230,12230,12230,14
|
|
20231201,103800,133545630,12230,12230,12230,12230,0
|
|
20231201,103700,133545630,12230,12230,12230,12230,0
|
|
20231201,103600,133545630,12230,12230,12230,12230,0
|
|
20231201,103500,133545630,12230,12230,12230,12230,0
|
|
20231201,103400,133545630,12230,12230,12230,12230,1
|
|
20231201,103300,133533400,12230,12230,12230,12230,5
|
|
20231201,103200,133472250,12230,12230,12230,12230,15
|
|
20231201,103100,133288800,12240,12240,12240,12240,47
|
|
20231201,103000,132713520,12230,12230,12230,12230,125
|
|
20231201,102900,131184770,12230,12230,12230,12230,0
|
|
20231201,102800,131184770,12230,12230,12230,12230,0
|
|
20231201,102700,131184770,12230,12230,12230,12230,0
|
|
20231201,102600,131184770,12230,12240,12240,12230,14
|
|
20231201,102500,131013450,12240,12240,12240,12240,28
|
|
20231201,102400,130670730,12230,12230,12230,12230,0
|
|
20231201,102300,130670730,12230,12230,12230,12230,0
|
|
20231201,102200,130670730,12230,12230,12230,12230,8
|
|
20231201,102100,130572890,12230,12230,12230,12230,0
|
|
20231201,102000,130572890,12230,12230,12230,12230,0
|
|
20231201,101900,130572890,12230,12230,12230,12230,0
|
|
20231201,101800,130572890,12230,12230,12230,12230,0
|
|
20231201,101700,130572890,12230,12230,12230,12230,10
|
|
20231201,101600,130450590,12220,12220,12220,12220,1
|
|
20231201,101500,130438370,12230,12230,12230,12230,0
|
|
20231201,101400,130438370,12230,12230,12230,12230,0
|
|
20231201,101300,130438370,12230,12230,12230,12230,20
|
|
20231201,101200,130193770,12230,12230,12230,12230,0
|
|
20231201,101100,130193770,12230,12230,12230,12230,1
|
|
20231201,101000,130181540,12230,12230,12230,12230,1
|
|
20231201,100900,130169310,12240,12240,12240,12240,2
|
|
20231201,100800,130144830,12250,12250,12250,12250,0
|
|
20231201,100700,130144830,12250,12250,12250,12250,0
|
|
20231201,100600,130144830,12250,12250,12250,12250,0
|
|
20231201,100500,130144830,12250,12250,12250,12250,0
|
|
20231201,100400,130144830,12250,12250,12250,12250,0
|
|
20231201,100300,130144830,12250,12250,12250,12250,0
|
|
20231201,100200,130144830,12250,12250,12250,12250,0
|
|
20231201,100100,130144830,12250,12250,12250,12250,0
|
|
20231201,100000,130144830,12250,12250,12250,12250,1
|
|
20231201,095900,130132580,12210,12210,12210,12210,63
|
|
20231201,095800,129363350,12210,12210,12210,12210,0
|
|
20231201,095700,129363350,12210,12210,12210,12210,0
|
|
20231201,095600,129363350,12210,12210,12210,12210,0
|
|
20231201,095500,129363350,12210,12210,12210,12210,0
|
|
20231201,095400,129363350,12210,12210,12210,12210,0
|
|
20231201,095300,129363350,12210,12210,12210,12210,0
|
|
20231201,095200,129363350,12210,12210,12210,12210,171
|
|
20231201,095100,127275440,12210,12210,12210,12210,0
|
|
20231201,095000,127275440,12210,12210,12210,12210,126
|
|
20231201,094900,125736980,12200,12200,12200,12200,0
|
|
20231201,094800,125736980,12200,12200,12200,12200,0
|
|
20231201,094700,125736980,12200,12200,12200,12200,0
|
|
20231201,094600,125736980,12200,12200,12200,12200,214
|
|
20231201,094500,123126180,12200,12200,12200,12200,0
|
|
20231201,094400,123126180,12200,12210,12210,12200,306
|
|
20231201,094300,119390640,12200,12250,12250,12200,1287
|
|
20231201,094200,103685460,12270,12260,12270,12260,241
|
|
20231201,094100,100729140,12250,12250,12250,12250,89
|
|
20231201,094000,99638890,12210,12210,12210,12210,3
|
|
20231201,093900,99602260,12210,12210,12210,12210,103
|
|
20231201,093800,98344630,12200,12210,12210,12200,371
|
|
20231201,093700,93815830,12210,12210,12220,12210,9
|
|
20231201,093600,93705890,12210,12230,12230,12210,157
|
|
20231201,093500,91786860,12240,12260,12260,12240,970
|
|
20231201,093400,79903080,12280,12280,12280,12280,0
|
|
20231201,093300,79903080,12280,12280,12280,12280,31
|
|
20231201,093200,79522400,12280,12280,12280,12280,0
|
|
20231201,093100,79522400,12280,12280,12280,12280,1
|
|
20231201,093000,79510120,12280,12250,12280,12250,2
|
|
20231201,092900,79485590,12250,12250,12250,12250,231
|
|
20231201,092800,76655840,12220,12220,12220,12220,0
|
|
20231201,092700,76655840,12220,12220,12220,12220,0
|
|
20231201,092600,76655840,12220,12220,12220,12220,0
|
|
20231201,092500,76655840,12220,12210,12250,12210,544
|
|
20231201,092400,70005520,12210,12210,12210,12200,3357
|
|
20231201,092300,29019670,12210,12230,12230,12210,194
|
|
20231201,092200,26649410,12230,12230,12230,12230,60
|
|
20231201,092100,25915610,12230,12230,12230,12230,143
|
|
20231201,092000,24166720,12230,12250,12250,12230,1383
|
|
20231201,091900,7229370,12250,12270,12270,12250,21
|
|
20231201,091800,6971960,12270,12270,12270,12270,0
|
|
20231201,091700,6971960,12270,12270,12270,12270,0
|
|
20231201,091600,6971960,12270,12270,12270,12270,0
|
|
20231201,091500,6971960,12270,12280,12280,12240,443
|
|
20231201,091400,1538790,12280,12280,12280,12280,0
|
|
20231201,091300,1538790,12280,12300,12300,12280,22
|
|
20231201,091200,1268490,12310,12310,12310,12310,1
|
|
20231201,091100,1256180,12330,12330,12330,12330,0
|
|
20231201,091000,1256180,12330,12330,12330,12330,1
|
|
20231201,090900,1243850,12330,12330,12330,12330,26
|
|
20231201,090800,923270,12330,12330,12330,12330,1
|
|
20231201,090700,910940,12310,12310,12310,12310,0
|
|
20231201,090600,910940,12310,12310,12310,12310,0
|
|
20231201,090500,910940,12310,12310,12310,12310,0
|
|
20231201,090400,910940,12310,12310,12310,12310,0
|
|
20231201,090300,910940,12310,12310,12310,12310,0
|
|
20231201,090200,910940,12310,12310,12310,12310,0
|
|
20231201,090100,910940,12310,12310,12310,12310,0
|
|
20231201,090000,910940,12310,12310,12310,12310,74
|