678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201500,319912290,19510,19510,19510,19510,116
|
|
20231201,201400,319912290,19510,19510,19510,19510,0
|
|
20231201,201300,319912290,19510,19510,19510,19510,0
|
|
20231201,201200,319912290,19510,19510,19510,19510,0
|
|
20231201,201100,319912290,19510,19510,19510,19510,0
|
|
20231201,201000,319912290,19510,19510,19510,19510,0
|
|
20231201,200900,319912290,19510,19510,19510,19510,0
|
|
20231201,200800,319912290,19510,19510,19510,19510,0
|
|
20231201,200700,319912290,19510,19510,19510,19510,0
|
|
20231201,200600,319912290,19510,19510,19510,19510,0
|
|
20231201,200500,319912290,19510,19510,19510,19510,0
|
|
20231201,200400,319912290,19510,19510,19510,19510,0
|
|
20231201,200300,319912290,19510,19510,19510,19510,0
|
|
20231201,200200,319912290,19510,19510,19510,19510,0
|
|
20231201,200100,319912290,19510,19510,19510,19510,0
|
|
20231201,200000,319912290,19510,19510,19510,19510,0
|
|
20231201,195900,319912290,19510,19510,19510,19510,0
|
|
20231201,195800,319912290,19510,19510,19510,19510,0
|
|
20231201,195700,319912290,19510,19510,19510,19510,0
|
|
20231201,195600,319912290,19510,19510,19510,19510,0
|
|
20231201,195500,319912290,19510,19510,19510,19510,0
|
|
20231201,195400,319912290,19510,19510,19510,19510,0
|
|
20231201,195300,319912290,19510,19510,19510,19510,0
|
|
20231201,195200,319912290,19510,19510,19510,19510,0
|
|
20231201,195100,319912290,19510,19510,19510,19510,0
|
|
20231201,195000,319912290,19510,19510,19510,19510,0
|
|
20231201,194900,319912290,19510,19510,19510,19510,0
|
|
20231201,194800,319912290,19510,19510,19510,19510,0
|
|
20231201,194700,319912290,19510,19510,19510,19510,0
|
|
20231201,194600,319912290,19510,19510,19510,19510,0
|
|
20231201,194500,319912290,19510,19510,19510,19510,116
|
|
20231201,194400,319912290,19510,19510,19510,19510,0
|
|
20231201,194300,319912290,19510,19510,19510,19510,0
|
|
20231201,194200,319912290,19510,19510,19510,19510,0
|
|
20231201,194100,319912290,19510,19510,19510,19510,0
|
|
20231201,194000,319912290,19510,19510,19510,19510,0
|
|
20231201,193900,319912290,19510,19510,19510,19510,0
|
|
20231201,193800,319912290,19510,19510,19510,19510,0
|
|
20231201,193700,319912290,19510,19510,19510,19510,0
|
|
20231201,193600,319912290,19510,19510,19510,19510,0
|
|
20231201,193500,319912290,19510,19510,19510,19510,0
|
|
20231201,193400,319912290,19510,19510,19510,19510,0
|
|
20231201,193300,319912290,19510,19510,19510,19510,0
|
|
20231201,193200,319912290,19510,19510,19510,19510,0
|
|
20231201,193100,319912290,19510,19510,19510,19510,0
|
|
20231201,193000,319912290,19510,19510,19510,19510,0
|
|
20231201,192900,319912290,19510,19510,19510,19510,0
|
|
20231201,192800,319912290,19510,19510,19510,19510,0
|
|
20231201,192700,319912290,19510,19510,19510,19510,0
|
|
20231201,192600,319912290,19510,19510,19510,19510,0
|
|
20231201,192500,319912290,19510,19510,19510,19510,0
|
|
20231201,192400,319912290,19510,19510,19510,19510,0
|
|
20231201,192300,319912290,19510,19510,19510,19510,0
|
|
20231201,192200,319912290,19510,19510,19510,19510,0
|
|
20231201,192100,319912290,19510,19510,19510,19510,0
|
|
20231201,192000,319912290,19510,19510,19510,19510,0
|
|
20231201,191900,319912290,19510,19510,19510,19510,0
|
|
20231201,191800,319912290,19510,19510,19510,19510,0
|
|
20231201,191700,319912290,19510,19510,19510,19510,0
|
|
20231201,191600,319912290,19510,19510,19510,19510,0
|
|
20231201,191500,319912290,19510,19510,19510,19510,116
|
|
20231201,191400,319912290,19510,19510,19510,19510,0
|
|
20231201,191300,319912290,19510,19510,19510,19510,0
|
|
20231201,191200,319912290,19510,19510,19510,19510,0
|
|
20231201,191100,319912290,19510,19510,19510,19510,0
|
|
20231201,191000,319912290,19510,19510,19510,19510,0
|
|
20231201,190900,319912290,19510,19510,19510,19510,0
|
|
20231201,190800,319912290,19510,19510,19510,19510,0
|
|
20231201,190700,319912290,19510,19510,19510,19510,0
|
|
20231201,190600,319912290,19510,19510,19510,19510,0
|
|
20231201,190500,319912290,19510,19510,19510,19510,0
|
|
20231201,190400,319912290,19510,19510,19510,19510,0
|
|
20231201,190300,319912290,19510,19510,19510,19510,0
|
|
20231201,190200,319912290,19510,19510,19510,19510,0
|
|
20231201,190100,319912290,19510,19510,19510,19510,0
|
|
20231201,190000,319912290,19510,19510,19510,19510,0
|
|
20231201,185900,319912290,19510,19510,19510,19510,0
|
|
20231201,185800,319912290,19510,19510,19510,19510,0
|
|
20231201,185700,319912290,19510,19510,19510,19510,0
|
|
20231201,185600,319912290,19510,19510,19510,19510,0
|
|
20231201,185500,319912290,19510,19510,19510,19510,0
|
|
20231201,185400,319912290,19510,19510,19510,19510,0
|
|
20231201,185300,319912290,19510,19510,19510,19510,0
|
|
20231201,185200,319912290,19510,19510,19510,19510,0
|
|
20231201,185100,319912290,19510,19510,19510,19510,0
|
|
20231201,185000,319912290,19510,19510,19510,19510,0
|
|
20231201,184900,319912290,19510,19510,19510,19510,0
|
|
20231201,184800,319912290,19510,19510,19510,19510,0
|
|
20231201,184700,319912290,19510,19510,19510,19510,0
|
|
20231201,184600,319912290,19510,19510,19510,19510,0
|
|
20231201,184500,319912290,19510,19510,19510,19510,116
|
|
20231201,184400,319912290,19510,19510,19510,19510,0
|
|
20231201,184300,319912290,19510,19510,19510,19510,0
|
|
20231201,184200,319912290,19510,19510,19510,19510,0
|
|
20231201,184100,319912290,19510,19510,19510,19510,0
|
|
20231201,184000,319912290,19510,19510,19510,19510,0
|
|
20231201,183900,319912290,19510,19510,19510,19510,0
|
|
20231201,183800,319912290,19510,19510,19510,19510,0
|
|
20231201,183700,319912290,19510,19510,19510,19510,0
|
|
20231201,183600,319912290,19510,19510,19510,19510,0
|
|
20231201,183500,319912290,19510,19510,19510,19510,0
|
|
20231201,183400,319912290,19510,19510,19510,19510,0
|
|
20231201,183300,319912290,19510,19510,19510,19510,0
|
|
20231201,183200,319912290,19510,19510,19510,19510,0
|
|
20231201,183100,319912290,19510,19510,19510,19510,0
|
|
20231201,183000,319912290,19510,19510,19510,19510,0
|
|
20231201,182900,319912290,19510,19510,19510,19510,0
|
|
20231201,182800,319912290,19510,19510,19510,19510,0
|
|
20231201,182700,319912290,19510,19510,19510,19510,0
|
|
20231201,182600,319912290,19510,19510,19510,19510,0
|
|
20231201,182500,319912290,19510,19510,19510,19510,0
|
|
20231201,182400,319912290,19510,19510,19510,19510,0
|
|
20231201,182300,319912290,19510,19510,19510,19510,0
|
|
20231201,182200,319912290,19510,19510,19510,19510,0
|
|
20231201,182100,319912290,19510,19510,19510,19510,0
|
|
20231201,182000,319912290,19510,19510,19510,19510,0
|
|
20231201,181900,319912290,19510,19510,19510,19510,0
|
|
20231201,181800,319912290,19510,19510,19510,19510,0
|
|
20231201,181700,319912290,19510,19510,19510,19510,0
|
|
20231201,181600,319912290,19510,19510,19510,19510,0
|
|
20231201,181500,319912290,19510,19510,19510,19510,116
|
|
20231201,181400,319912290,19510,19510,19510,19510,0
|
|
20231201,181300,319912290,19510,19510,19510,19510,0
|
|
20231201,181200,319912290,19510,19510,19510,19510,0
|
|
20231201,181100,319912290,19510,19510,19510,19510,0
|
|
20231201,181000,319912290,19510,19510,19510,19510,0
|
|
20231201,180900,319912290,19510,19510,19510,19510,0
|
|
20231201,180800,319912290,19510,19510,19510,19510,0
|
|
20231201,180700,319912290,19510,19510,19510,19510,0
|
|
20231201,180600,319912290,19510,19510,19510,19510,0
|
|
20231201,180500,319912290,19510,19510,19510,19510,0
|
|
20231201,180400,319912290,19510,19510,19510,19510,0
|
|
20231201,180300,319912290,19510,19510,19510,19510,0
|
|
20231201,180200,319912290,19510,19510,19510,19510,0
|
|
20231201,180100,319912290,19510,19510,19510,19510,0
|
|
20231201,180000,319912290,19510,19510,19510,19510,0
|
|
20231201,175900,319912290,19510,19510,19510,19510,0
|
|
20231201,175800,319912290,19510,19510,19510,19510,0
|
|
20231201,175700,319912290,19510,19510,19510,19510,0
|
|
20231201,175600,319912290,19510,19510,19510,19510,0
|
|
20231201,175500,319912290,19510,19510,19510,19510,0
|
|
20231201,175400,319912290,19510,19510,19510,19510,0
|
|
20231201,175300,319912290,19510,19510,19510,19510,0
|
|
20231201,175200,319912290,19510,19510,19510,19510,0
|
|
20231201,175100,319912290,19510,19510,19510,19510,0
|
|
20231201,175000,319912290,19510,19510,19510,19510,0
|
|
20231201,174900,319912290,19510,19510,19510,19510,0
|
|
20231201,174800,319912290,19510,19510,19510,19510,0
|
|
20231201,174700,319912290,19510,19510,19510,19510,0
|
|
20231201,174600,319912290,19510,19510,19510,19510,0
|
|
20231201,174500,319912290,19510,19510,19510,19510,116
|
|
20231201,174400,319912290,19510,19510,19510,19510,0
|
|
20231201,174300,319912290,19510,19510,19510,19510,0
|
|
20231201,174200,319912290,19510,19510,19510,19510,0
|
|
20231201,174100,319912290,19510,19510,19510,19510,0
|
|
20231201,174000,319912290,19510,19510,19510,19510,0
|
|
20231201,173900,319912290,19510,19510,19510,19510,0
|
|
20231201,173800,319912290,19510,19510,19510,19510,0
|
|
20231201,173700,319912290,19510,19510,19510,19510,0
|
|
20231201,173600,319912290,19510,19510,19510,19510,0
|
|
20231201,173500,319912290,19510,19510,19510,19510,0
|
|
20231201,173400,319912290,19510,19510,19510,19510,0
|
|
20231201,173300,319912290,19510,19510,19510,19510,0
|
|
20231201,173200,319912290,19510,19510,19510,19510,0
|
|
20231201,173100,319912290,19510,19510,19510,19510,0
|
|
20231201,173000,319912290,19510,19510,19510,19510,0
|
|
20231201,172900,319912290,19510,19510,19510,19510,0
|
|
20231201,172800,319912290,19510,19510,19510,19510,0
|
|
20231201,172700,319912290,19510,19510,19510,19510,0
|
|
20231201,172600,319912290,19510,19510,19510,19510,0
|
|
20231201,172500,319912290,19510,19510,19510,19510,0
|
|
20231201,172400,319912290,19510,19510,19510,19510,0
|
|
20231201,172300,319912290,19510,19510,19510,19510,0
|
|
20231201,172200,319912290,19510,19510,19510,19510,0
|
|
20231201,172100,319912290,19510,19510,19510,19510,0
|
|
20231201,172000,319912290,19510,19510,19510,19510,0
|
|
20231201,171900,319912290,19510,19510,19510,19510,0
|
|
20231201,171800,319912290,19510,19510,19510,19510,0
|
|
20231201,171700,319912290,19510,19510,19510,19510,0
|
|
20231201,171600,319912290,19510,19510,19510,19510,0
|
|
20231201,171500,319912290,19510,19510,19510,19510,116
|
|
20231201,171400,319912290,19510,19510,19510,19510,0
|
|
20231201,171300,319912290,19510,19510,19510,19510,0
|
|
20231201,171200,319912290,19510,19510,19510,19510,0
|
|
20231201,171100,319912290,19510,19510,19510,19510,0
|
|
20231201,171000,319912290,19510,19510,19510,19510,0
|
|
20231201,170900,319912290,19510,19510,19510,19510,0
|
|
20231201,170800,319912290,19510,19510,19510,19510,0
|
|
20231201,170700,319912290,19510,19510,19510,19510,0
|
|
20231201,170600,319912290,19510,19510,19510,19510,0
|
|
20231201,170500,319912290,19510,19510,19510,19510,0
|
|
20231201,170400,319912290,19510,19510,19510,19510,0
|
|
20231201,170300,319912290,19510,19510,19510,19510,0
|
|
20231201,170200,319912290,19510,19510,19510,19510,0
|
|
20231201,170100,319912290,19510,19510,19510,19510,0
|
|
20231201,170000,319912290,19510,19510,19510,19510,0
|
|
20231201,165900,319912290,19510,19510,19510,19510,0
|
|
20231201,165800,319912290,19510,19510,19510,19510,0
|
|
20231201,165700,319912290,19510,19510,19510,19510,0
|
|
20231201,165600,319912290,19510,19510,19510,19510,0
|
|
20231201,165500,319912290,19510,19510,19510,19510,0
|
|
20231201,165400,319912290,19510,19510,19510,19510,0
|
|
20231201,165300,319912290,19510,19510,19510,19510,0
|
|
20231201,165200,319912290,19510,19510,19510,19510,0
|
|
20231201,165100,319912290,19510,19510,19510,19510,0
|
|
20231201,165000,319912290,19510,19510,19510,19510,0
|
|
20231201,164900,319912290,19510,19510,19510,19510,0
|
|
20231201,164800,319912290,19510,19510,19510,19510,0
|
|
20231201,164700,319912290,19510,19510,19510,19510,0
|
|
20231201,164600,319912290,19510,19510,19510,19510,0
|
|
20231201,164500,319912290,19510,19510,19510,19510,116
|
|
20231201,164400,319912290,19510,19510,19510,19510,0
|
|
20231201,164300,319912290,19510,19510,19510,19510,0
|
|
20231201,164200,319912290,19510,19510,19510,19510,0
|
|
20231201,164100,319912290,19510,19510,19510,19510,0
|
|
20231201,164000,319912290,19510,19510,19510,19510,0
|
|
20231201,163900,319912290,19510,19510,19510,19510,0
|
|
20231201,163800,319912290,19510,19510,19510,19510,0
|
|
20231201,163700,319912290,19510,19510,19510,19510,0
|
|
20231201,163600,319912290,19510,19510,19510,19510,0
|
|
20231201,163500,319912290,19510,19510,19510,19510,0
|
|
20231201,163400,319912290,19510,19510,19510,19510,0
|
|
20231201,163300,319912290,19510,19510,19510,19510,0
|
|
20231201,163200,319912290,19510,19510,19510,19510,0
|
|
20231201,163100,319912290,19510,19510,19510,19510,0
|
|
20231201,163000,319912290,19510,19510,19510,19510,0
|
|
20231201,162900,319912290,19510,19510,19510,19510,0
|
|
20231201,162800,319912290,19510,19510,19510,19510,0
|
|
20231201,162700,319912290,19510,19510,19510,19510,0
|
|
20231201,162600,319912290,19510,19510,19510,19510,0
|
|
20231201,162500,319912290,19510,19510,19510,19510,0
|
|
20231201,162400,319912290,19510,19510,19510,19510,0
|
|
20231201,162300,319912290,19510,19510,19510,19510,0
|
|
20231201,162200,319912290,19510,19510,19510,19510,0
|
|
20231201,162100,319912290,19510,19510,19510,19510,0
|
|
20231201,162000,319912290,19510,19510,19510,19510,0
|
|
20231201,161900,319912290,19510,19510,19510,19510,0
|
|
20231201,161800,319912290,19510,19510,19510,19510,0
|
|
20231201,161700,319912290,19510,19510,19510,19510,0
|
|
20231201,161600,319912290,19510,19510,19510,19510,0
|
|
20231201,161500,319912290,19510,19510,19510,19510,116
|
|
20231201,161400,319912290,19510,19510,19510,19510,0
|
|
20231201,161300,319912290,19510,19510,19510,19510,0
|
|
20231201,161200,319912290,19510,19510,19510,19510,0
|
|
20231201,161100,319912290,19510,19510,19510,19510,0
|
|
20231201,161000,319912290,19510,19510,19510,19510,0
|
|
20231201,160900,319912290,19510,19510,19510,19510,0
|
|
20231201,160800,319912290,19510,19510,19510,19510,0
|
|
20231201,160700,319912290,19510,19510,19510,19510,0
|
|
20231201,160600,319912290,19510,19510,19510,19510,0
|
|
20231201,160500,319912290,19510,19510,19510,19510,0
|
|
20231201,160400,319912290,19510,19510,19510,19510,0
|
|
20231201,160300,319912290,19510,19510,19510,19510,0
|
|
20231201,160200,319912290,19510,19510,19510,19510,0
|
|
20231201,160100,319912290,19510,19510,19510,19510,0
|
|
20231201,160000,319912290,19510,19510,19510,19510,0
|
|
20231201,155900,319912290,19510,19510,19510,19510,0
|
|
20231201,155800,319912290,19510,19510,19510,19510,0
|
|
20231201,155700,319912290,19510,19510,19510,19510,0
|
|
20231201,155600,319912290,19510,19510,19510,19510,0
|
|
20231201,155500,319912290,19510,19510,19510,19510,0
|
|
20231201,155400,319912290,19510,19510,19510,19510,0
|
|
20231201,155300,319912290,19510,19510,19510,19510,0
|
|
20231201,155200,319912290,19510,19510,19510,19510,0
|
|
20231201,155100,319912290,19510,19510,19510,19510,0
|
|
20231201,155000,319912290,19510,19510,19510,19510,0
|
|
20231201,154900,319912290,19510,19510,19510,19510,0
|
|
20231201,154800,319912290,19510,19510,19510,19510,0
|
|
20231201,154700,319912290,19510,19510,19510,19510,0
|
|
20231201,154600,319912290,19510,19510,19510,19510,0
|
|
20231201,154500,319912290,19510,19510,19510,19510,116
|
|
20231201,154400,319912290,19510,19510,19510,19510,0
|
|
20231201,154300,319912290,19510,19510,19510,19510,0
|
|
20231201,154200,319912290,19510,19510,19510,19510,0
|
|
20231201,154100,319912290,19510,19510,19510,19510,0
|
|
20231201,154000,319912290,19510,19510,19510,19510,0
|
|
20231201,153900,319912290,19510,19510,19510,19510,0
|
|
20231201,153800,319912290,19510,19510,19510,19510,0
|
|
20231201,153700,319912290,19510,19510,19510,19510,0
|
|
20231201,153600,319912290,19510,19510,19510,19510,0
|
|
20231201,153500,319912290,19510,19510,19510,19510,0
|
|
20231201,153400,319912290,19510,19510,19510,19510,0
|
|
20231201,153300,319912290,19510,19510,19510,19510,0
|
|
20231201,153200,319912290,19510,19510,19510,19510,0
|
|
20231201,153100,319912290,19510,19510,19510,19510,0
|
|
20231201,153000,319912290,19510,19510,19510,19510,116
|
|
20231201,152900,317649130,19520,19520,19520,19520,0
|
|
20231201,152800,317649130,19520,19520,19520,19520,0
|
|
20231201,152700,317649130,19520,19520,19520,19520,0
|
|
20231201,152600,317649130,19520,19520,19520,19520,0
|
|
20231201,152500,317649130,19520,19520,19520,19520,0
|
|
20231201,152400,317649130,19520,19520,19520,19520,0
|
|
20231201,152300,317649130,19520,19520,19520,19520,0
|
|
20231201,152200,317649130,19520,19520,19520,19520,0
|
|
20231201,152100,317649130,19520,19520,19520,19520,0
|
|
20231201,152000,317649130,19520,19520,19520,19520,0
|
|
20231201,151900,317649130,19520,19520,19520,19520,9
|
|
20231201,151800,317473450,19480,19480,19480,19480,0
|
|
20231201,151700,317473450,19480,19480,19480,19480,0
|
|
20231201,151600,317473450,19480,19490,19490,19480,641
|
|
20231201,151500,304980760,19480,19480,19480,19480,0
|
|
20231201,151400,304980760,19480,19480,19480,19480,0
|
|
20231201,151300,304980760,19480,19490,19490,19480,142
|
|
20231201,151200,302213900,19490,19490,19490,19490,0
|
|
20231201,151100,302213900,19490,19490,19490,19490,10
|
|
20231201,151000,302019000,19490,19490,19490,19490,1
|
|
20231201,150900,301999510,19490,19490,19490,19490,1
|
|
20231201,150800,301980020,19490,19490,19490,19490,0
|
|
20231201,150700,301980020,19490,19490,19490,19490,50
|
|
20231201,150600,301005520,19490,19490,19490,19490,10
|
|
20231201,150500,300810620,19490,19490,19490,19490,4
|
|
20231201,150400,300732660,19520,19520,19520,19520,354
|
|
20231201,150300,293822580,19520,19520,19520,19520,0
|
|
20231201,150200,293822580,19520,19520,19520,19520,0
|
|
20231201,150100,293822580,19520,19520,19520,19520,0
|
|
20231201,150000,293822580,19520,19520,19520,19520,64
|
|
20231201,145900,292573300,19520,19520,19520,19520,0
|
|
20231201,145800,292573300,19520,19520,19520,19520,94
|
|
20231201,145700,290738420,19550,19550,19550,19550,0
|
|
20231201,145600,290738420,19550,19550,19550,19550,0
|
|
20231201,145500,290738420,19550,19550,19550,19550,100
|
|
20231201,145400,288783420,19550,19550,19550,19550,0
|
|
20231201,145300,288783420,19550,19550,19550,19550,0
|
|
20231201,145200,288783420,19550,19490,19550,19490,107
|
|
20231201,145100,286695350,19490,19490,19490,19490,0
|
|
20231201,145000,286695350,19490,19490,19490,19490,1
|
|
20231201,144900,286675860,19490,19490,19490,19490,0
|
|
20231201,144800,286675860,19490,19490,19490,19490,0
|
|
20231201,144700,286675860,19490,19500,19500,19490,10
|
|
20231201,144600,286480890,19500,19500,19500,19500,0
|
|
20231201,144500,286480890,19500,19500,19500,19500,1
|
|
20231201,144400,286461390,19500,19500,19500,19500,0
|
|
20231201,144300,286461390,19500,19500,19500,19500,0
|
|
20231201,144200,286461390,19500,19500,19500,19500,0
|
|
20231201,144100,286461390,19500,19500,19500,19500,0
|
|
20231201,144000,286461390,19500,19500,19500,19500,0
|
|
20231201,143900,286461390,19500,19500,19500,19500,0
|
|
20231201,143800,286461390,19500,19490,19500,19490,250
|
|
20231201,143700,281587670,19480,19480,19480,19480,0
|
|
20231201,143600,281587670,19480,19480,19480,19480,9
|
|
20231201,143500,281412350,19490,19490,19490,19490,0
|
|
20231201,143400,281412350,19490,19490,19490,19490,0
|
|
20231201,143300,281412350,19490,19480,19490,19480,7
|
|
20231201,143200,281275940,19500,19500,19500,19500,1
|
|
20231201,143100,281256440,19490,19490,19490,19490,12
|
|
20231201,143000,281022560,19490,19490,19490,19490,24
|
|
20231201,142900,280554800,19490,19490,19490,19490,0
|
|
20231201,142800,280554800,19490,19490,19490,19490,175
|
|
20231201,142700,277144050,19490,19490,19490,19490,100
|
|
20231201,142600,275195050,19500,19500,19500,19500,25
|
|
20231201,142500,274707550,19490,19490,19490,19490,0
|
|
20231201,142400,274707550,19490,19490,19490,19490,0
|
|
20231201,142300,274707550,19490,19490,19490,19490,25
|
|
20231201,142200,274220300,19500,19500,19500,19500,6
|
|
20231201,142100,274103300,19500,19500,19500,19500,0
|
|
20231201,142000,274103300,19500,19500,19500,19500,1
|
|
20231201,141900,274083800,19510,19510,19510,19510,0
|
|
20231201,141800,274083800,19510,19510,19510,19510,0
|
|
20231201,141700,274083800,19510,19510,19510,19510,0
|
|
20231201,141600,274083800,19510,19510,19510,19510,0
|
|
20231201,141500,274083800,19510,19510,19510,19510,0
|
|
20231201,141400,274083800,19510,19510,19510,19510,0
|
|
20231201,141300,274083800,19510,19510,19510,19510,0
|
|
20231201,141200,274083800,19510,19510,19510,19510,0
|
|
20231201,141100,274083800,19510,19510,19510,19510,0
|
|
20231201,141000,274083800,19510,19510,19510,19510,0
|
|
20231201,140900,274083800,19510,19510,19510,19510,0
|
|
20231201,140800,274083800,19510,19510,19510,19510,0
|
|
20231201,140700,274083800,19510,19510,19510,19510,2
|
|
20231201,140600,274044780,19500,19500,19500,19500,0
|
|
20231201,140500,274044780,19500,19500,19500,19500,20
|
|
20231201,140400,273654780,19500,19500,19500,19500,45
|
|
20231201,140300,272777280,19500,19500,19500,19500,0
|
|
20231201,140200,272777280,19500,19500,19500,19500,0
|
|
20231201,140100,272777280,19500,19500,19500,19500,55
|
|
20231201,140000,271704780,19500,19500,19500,19500,0
|
|
20231201,135900,271704780,19500,19500,19500,19500,0
|
|
20231201,135800,271704780,19500,19500,19500,19500,0
|
|
20231201,135700,271704780,19500,19500,19500,19500,0
|
|
20231201,135600,271704780,19500,19500,19500,19500,2
|
|
20231201,135500,271665780,19500,19500,19500,19500,0
|
|
20231201,135400,271665780,19500,19500,19500,19500,2
|
|
20231201,135300,271626780,19490,19490,19490,19490,0
|
|
20231201,135200,271626780,19490,19490,19490,19490,0
|
|
20231201,135100,271626780,19490,19490,19490,19490,0
|
|
20231201,135000,271626780,19490,19490,19490,19490,0
|
|
20231201,134900,271626780,19490,19490,19490,19490,0
|
|
20231201,134800,271626780,19490,19500,19500,19490,128
|
|
20231201,134700,269131270,19500,19500,19500,19500,0
|
|
20231201,134600,269131270,19500,19510,19510,19500,18
|
|
20231201,134500,268780260,19500,19500,19500,19500,4
|
|
20231201,134400,268702260,19500,19500,19500,19500,6
|
|
20231201,134300,268585260,19500,19500,19500,19500,0
|
|
20231201,134200,268585260,19500,19500,19500,19500,0
|
|
20231201,134100,268585260,19500,19500,19500,19500,0
|
|
20231201,134000,268585260,19500,19500,19500,19500,0
|
|
20231201,133900,268585260,19500,19500,19500,19500,2
|
|
20231201,133800,268546260,19590,19580,19590,19580,112
|
|
20231201,133700,266352920,19560,19520,19560,19520,488
|
|
20231201,133600,256815820,19520,19520,19520,19520,1
|
|
20231201,133500,256796300,19510,19510,19510,19510,0
|
|
20231201,133400,256796300,19510,19510,19510,19510,0
|
|
20231201,133300,256796300,19510,19510,19510,19510,10
|
|
20231201,133200,256601200,19490,19490,19490,19490,1
|
|
20231201,133100,256581710,19510,19510,19510,19510,0
|
|
20231201,133000,256581710,19510,19490,19510,19490,6
|
|
20231201,132900,256464670,19490,19490,19490,19490,0
|
|
20231201,132800,256464670,19490,19490,19490,19490,0
|
|
20231201,132700,256464670,19490,19490,19490,19490,0
|
|
20231201,132600,256464670,19490,19490,19490,19490,0
|
|
20231201,132500,256464670,19490,19490,19490,19490,0
|
|
20231201,132400,256464670,19490,19490,19490,19490,0
|
|
20231201,132300,256464670,19490,19490,19490,19490,0
|
|
20231201,132200,256464670,19490,19490,19490,19490,0
|
|
20231201,132100,256464670,19490,19490,19490,19490,0
|
|
20231201,132000,256464670,19490,19490,19490,19490,0
|
|
20231201,131900,256464670,19490,19490,19490,19490,0
|
|
20231201,131800,256464670,19490,19490,19490,19490,0
|
|
20231201,131700,256464670,19490,19490,19490,19490,0
|
|
20231201,131600,256464670,19490,19490,19490,19490,0
|
|
20231201,131500,256464670,19490,19490,19490,19490,0
|
|
20231201,131400,256464670,19490,19490,19490,19490,0
|
|
20231201,131300,256464670,19490,19490,19490,19490,0
|
|
20231201,131200,256464670,19490,19490,19490,19490,0
|
|
20231201,131100,256464670,19490,19490,19490,19490,220
|
|
20231201,131000,252176870,19490,19490,19490,19490,58
|
|
20231201,130900,251046450,19490,19490,19490,19490,0
|
|
20231201,130800,251046450,19490,19490,19490,19490,0
|
|
20231201,130700,251046450,19490,19490,19490,19490,0
|
|
20231201,130600,251046450,19490,19490,19490,19490,0
|
|
20231201,130500,251046450,19490,19490,19490,19490,0
|
|
20231201,130400,251046450,19490,19490,19490,19490,0
|
|
20231201,130300,251046450,19490,19520,19520,19490,9
|
|
20231201,130200,250871010,19520,19520,19520,19520,9
|
|
20231201,130100,250695330,19520,19520,19520,19520,0
|
|
20231201,130000,250695330,19520,19520,19520,19520,0
|
|
20231201,125900,250695330,19520,19520,19520,19520,2
|
|
20231201,125800,250656290,19480,19480,19480,19480,0
|
|
20231201,125700,250656290,19480,19480,19480,19480,0
|
|
20231201,125600,250656290,19480,19480,19480,19480,120
|
|
20231201,125500,248318690,19480,19480,19480,19480,0
|
|
20231201,125400,248318690,19480,19500,19500,19480,512
|
|
20231201,125300,238340130,19500,19500,19500,19500,0
|
|
20231201,125200,238340130,19500,19500,19500,19500,0
|
|
20231201,125100,238340130,19500,19500,19500,19500,0
|
|
20231201,125000,238340130,19500,19500,19500,19500,3
|
|
20231201,124900,238281630,19540,19500,19540,19500,486
|
|
20231201,124800,228790930,19490,19490,19490,19490,0
|
|
20231201,124700,228790930,19490,19490,19490,19490,24
|
|
20231201,124600,228323170,19490,19490,19490,19490,0
|
|
20231201,124500,228323170,19490,19490,19490,19490,0
|
|
20231201,124400,228323170,19490,19490,19490,19490,51
|
|
20231201,124300,227329180,19500,19500,19500,19500,0
|
|
20231201,124200,227329180,19500,19500,19500,19500,41
|
|
20231201,124100,226529680,19500,19510,19510,19500,430
|
|
20231201,124000,218142990,19530,19530,19530,19530,0
|
|
20231201,123900,218142990,19530,19530,19530,19530,0
|
|
20231201,123800,218142990,19530,19530,19530,19530,50
|
|
20231201,123700,217166490,19520,19520,19520,19520,0
|
|
20231201,123600,217166490,19520,19520,19520,19520,40
|
|
20231201,123500,216385690,19520,19520,19520,19520,0
|
|
20231201,123400,216385690,19520,19520,19520,19520,0
|
|
20231201,123300,216385690,19520,19520,19520,19520,0
|
|
20231201,123200,216385690,19520,19520,19520,19520,2
|
|
20231201,123100,216346650,19520,19520,19520,19520,0
|
|
20231201,123000,216346650,19520,19520,19520,19520,5
|
|
20231201,122900,216249050,19520,19520,19520,19520,5
|
|
20231201,122800,216151450,19520,19520,19520,19520,0
|
|
20231201,122700,216151450,19520,19520,19530,19520,18
|
|
20231201,122600,215800020,19520,19520,19520,19520,20
|
|
20231201,122500,215409620,19530,19530,19530,19530,0
|
|
20231201,122400,215409620,19530,19530,19530,19530,1
|
|
20231201,122300,215390090,19530,19530,19530,19530,0
|
|
20231201,122200,215390090,19530,19530,19530,19530,0
|
|
20231201,122100,215390090,19530,19530,19530,19530,52
|
|
20231201,122000,214374530,19530,19530,19530,19530,0
|
|
20231201,121900,214374530,19530,19530,19530,19530,0
|
|
20231201,121800,214374530,19530,19530,19530,19530,0
|
|
20231201,121700,214374530,19530,19530,19530,19530,10
|
|
20231201,121600,214179230,19500,19500,19500,19500,10
|
|
20231201,121500,213984230,19500,19500,19500,19500,0
|
|
20231201,121400,213984230,19500,19500,19500,19500,18
|
|
20231201,121300,213633230,19490,19490,19490,19490,20
|
|
20231201,121200,213243430,19470,19470,19470,19470,1
|
|
20231201,121100,213223960,19500,19500,19500,19500,0
|
|
20231201,121000,213223960,19500,19540,19540,19500,383
|
|
20231201,120900,205755420,19540,19540,19540,19540,0
|
|
20231201,120800,205755420,19540,19540,19540,19540,0
|
|
20231201,120700,205755420,19540,19540,19540,19540,0
|
|
20231201,120600,205755420,19540,19540,19540,19540,0
|
|
20231201,120500,205755420,19540,19540,19540,19540,0
|
|
20231201,120400,205755420,19540,19540,19540,19540,0
|
|
20231201,120300,205755420,19540,19540,19540,19540,0
|
|
20231201,120200,205755420,19540,19540,19540,19540,0
|
|
20231201,120100,205755420,19540,19540,19540,19540,0
|
|
20231201,120000,205755420,19540,19540,19540,19540,0
|
|
20231201,115900,205755420,19540,19540,19540,19540,1
|
|
20231201,115800,205735880,19500,19500,19500,19500,0
|
|
20231201,115700,205735880,19500,19500,19500,19500,0
|
|
20231201,115600,205735880,19500,19500,19500,19500,0
|
|
20231201,115500,205735880,19500,19520,19520,19500,496
|
|
20231201,115400,196063560,19550,19550,19550,19550,0
|
|
20231201,115300,196063560,19550,19550,19550,19550,0
|
|
20231201,115200,196063560,19550,19550,19550,19550,0
|
|
20231201,115100,196063560,19550,19550,19550,19550,0
|
|
20231201,115000,196063560,19550,19550,19550,19550,5
|
|
20231201,114900,195965810,19540,19550,19550,19540,25
|
|
20231201,114800,195477210,19550,19550,19550,19550,0
|
|
20231201,114700,195477210,19550,19550,19550,19550,0
|
|
20231201,114600,195477210,19550,19550,19550,19550,0
|
|
20231201,114500,195477210,19550,19540,19550,19540,40
|
|
20231201,114400,194695460,19510,19510,19510,19510,0
|
|
20231201,114300,194695460,19510,19510,19510,19510,1
|
|
20231201,114200,194675950,19500,19500,19500,19500,0
|
|
20231201,114100,194675950,19500,19520,19520,19500,116
|
|
20231201,114000,192413010,19510,19510,19510,19510,0
|
|
20231201,113900,192413010,19510,19510,19510,19510,0
|
|
20231201,113800,192413010,19510,19510,19510,19510,0
|
|
20231201,113700,192413010,19510,19510,19510,19510,0
|
|
20231201,113600,192413010,19510,19510,19510,19510,0
|
|
20231201,113500,192413010,19510,19510,19510,19510,0
|
|
20231201,113400,192413010,19510,19510,19510,19510,0
|
|
20231201,113300,192413010,19510,19510,19510,19510,0
|
|
20231201,113200,192413010,19510,19510,19510,19510,0
|
|
20231201,113100,192413010,19510,19510,19510,19510,0
|
|
20231201,113000,192413010,19510,19510,19510,19510,0
|
|
20231201,112900,192413010,19510,19510,19510,19510,12
|
|
20231201,112800,192178890,19500,19500,19500,19500,2
|
|
20231201,112700,192139890,19550,19550,19550,19550,0
|
|
20231201,112600,192139890,19550,19550,19550,19550,0
|
|
20231201,112500,192139890,19550,19550,19550,19550,0
|
|
20231201,112400,192139890,19550,19550,19550,19550,1
|
|
20231201,112300,192120340,19550,19550,19550,19550,1
|
|
20231201,112200,192100790,19520,19530,19530,19520,200
|
|
20231201,112100,188195100,19570,19570,19570,19570,0
|
|
20231201,112000,188195100,19570,19570,19570,19570,0
|
|
20231201,111900,188195100,19570,19570,19570,19570,1
|
|
20231201,111800,188175530,19570,19560,19570,19560,29
|
|
20231201,111700,187608270,19560,19560,19560,19560,0
|
|
20231201,111600,187608270,19560,19560,19560,19550,78
|
|
20231201,111500,186082740,19570,19570,19570,19570,0
|
|
20231201,111400,186082740,19570,19570,19570,19570,0
|
|
20231201,111300,186082740,19570,19570,19570,19570,0
|
|
20231201,111200,186082740,19570,19570,19570,19570,0
|
|
20231201,111100,186082740,19570,19570,19570,19570,0
|
|
20231201,111000,186082740,19570,19570,19570,19570,0
|
|
20231201,110900,186082740,19570,19570,19570,19570,0
|
|
20231201,110800,186082740,19570,19570,19570,19570,0
|
|
20231201,110700,186082740,19570,19580,19580,19570,14
|
|
20231201,110600,185808750,19590,19590,19590,19590,0
|
|
20231201,110500,185808750,19590,19590,19590,19590,0
|
|
20231201,110400,185808750,19590,19590,19590,19590,0
|
|
20231201,110300,185808750,19590,19590,19590,19590,0
|
|
20231201,110200,185808750,19590,19590,19590,19590,0
|
|
20231201,110100,185808750,19590,19590,19590,19590,0
|
|
20231201,110000,185808750,19590,19530,19590,19440,2008
|
|
20231201,105900,146694570,19540,19550,19550,19540,500
|
|
20231201,105800,136923660,19590,19550,19590,19550,389
|
|
20231201,105700,129316060,19540,19550,19550,19540,106
|
|
20231201,105600,127243770,19560,19560,19560,19560,0
|
|
20231201,105500,127243770,19560,19560,19560,19560,0
|
|
20231201,105400,127243770,19560,19560,19560,19560,0
|
|
20231201,105300,127243770,19560,19560,19560,19560,22
|
|
20231201,105200,126813450,19560,19560,19560,19560,24
|
|
20231201,105100,126344010,19560,19560,19560,19560,0
|
|
20231201,105000,126344010,19560,19560,19560,19560,50
|
|
20231201,104900,125366010,19580,19580,19580,19580,0
|
|
20231201,104800,125366010,19580,19580,19580,19580,0
|
|
20231201,104700,125366010,19580,19580,19580,19580,1
|
|
20231201,104600,125346430,19590,19590,19590,19590,0
|
|
20231201,104500,125346430,19590,19590,19590,19590,0
|
|
20231201,104400,125346430,19590,19590,19590,19590,0
|
|
20231201,104300,125346430,19590,19590,19590,19590,8
|
|
20231201,104200,125189710,19590,19590,19590,19590,0
|
|
20231201,104100,125189710,19590,19590,19590,19590,0
|
|
20231201,104000,125189710,19590,19590,19590,19590,10
|
|
20231201,103900,124993810,19590,19590,19590,19590,0
|
|
20231201,103800,124993810,19590,19590,19590,19590,0
|
|
20231201,103700,124993810,19590,19590,19590,19590,0
|
|
20231201,103600,124993810,19590,19590,19590,19590,0
|
|
20231201,103500,124993810,19590,19590,19590,19590,1
|
|
20231201,103400,124974220,19530,19530,19530,19530,0
|
|
20231201,103300,124974220,19530,19530,19530,19530,0
|
|
20231201,103200,124974220,19530,19530,19530,19530,0
|
|
20231201,103100,124974220,19530,19530,19530,19530,0
|
|
20231201,103000,124974220,19530,19530,19530,19530,0
|
|
20231201,102900,124974220,19530,19530,19530,19530,0
|
|
20231201,102800,124974220,19530,19530,19530,19530,0
|
|
20231201,102700,124974220,19530,19530,19530,19530,53
|
|
20231201,102600,123939130,19520,19520,19520,19520,0
|
|
20231201,102500,123939130,19520,19520,19520,19520,0
|
|
20231201,102400,123939130,19520,19520,19520,19520,0
|
|
20231201,102300,123939130,19520,19570,19570,19520,800
|
|
20231201,102200,108313560,19570,19570,19570,19570,7
|
|
20231201,102100,108176570,19570,19570,19570,19570,1
|
|
20231201,102000,108157000,19560,19560,19560,19560,0
|
|
20231201,101900,108157000,19560,19560,19560,19560,21
|
|
20231201,101800,107746240,19560,19580,19580,19560,1195
|
|
20231201,101700,84359720,19590,19590,19590,19590,213
|
|
20231201,101600,80187050,19590,19680,19680,19590,13
|
|
20231201,101500,79932290,19570,19570,19570,19570,0
|
|
20231201,101400,79932290,19570,19570,19570,19570,0
|
|
20231201,101300,79932290,19570,19570,19570,19570,80
|
|
20231201,101200,78366690,19560,19680,19680,19560,1000
|
|
20231201,101100,58723240,19710,19710,19710,19710,0
|
|
20231201,101000,58723240,19710,19710,19710,19710,0
|
|
20231201,100900,58723240,19710,19710,19710,19710,0
|
|
20231201,100800,58723240,19710,19710,19710,19710,0
|
|
20231201,100700,58723240,19710,19710,19710,19710,0
|
|
20231201,100600,58723240,19710,19710,19710,19710,0
|
|
20231201,100500,58723240,19710,19710,19710,19710,0
|
|
20231201,100400,58723240,19710,19710,19710,19710,0
|
|
20231201,100300,58723240,19710,19710,19710,19710,0
|
|
20231201,100200,58723240,19710,19710,19710,19710,0
|
|
20231201,100100,58723240,19710,19710,19710,19710,0
|
|
20231201,100000,58723240,19710,19710,19710,19710,1
|
|
20231201,095900,58703530,19670,19670,19670,19670,176
|
|
20231201,095800,55241610,19690,19670,19690,19670,101
|
|
20231201,095700,53254920,19680,19670,19680,19670,51
|
|
20231201,095600,52251250,19720,19720,19720,19720,0
|
|
20231201,095500,52251250,19720,19720,19720,19720,10
|
|
20231201,095400,52054050,19720,19720,19720,19720,0
|
|
20231201,095300,52054050,19720,19720,19720,19720,0
|
|
20231201,095200,52054050,19720,19720,19720,19720,80
|
|
20231201,095100,50476450,19720,19720,19720,19720,0
|
|
20231201,095000,50476450,19720,19720,19720,19720,62
|
|
20231201,094900,49253810,19720,19720,19720,19720,58
|
|
20231201,094800,48110050,19720,19730,19730,19720,3
|
|
20231201,094700,48050880,19660,19660,19660,19660,473
|
|
20231201,094600,38751700,19650,19650,19650,19650,0
|
|
20231201,094500,38751700,19650,19650,19650,19650,0
|
|
20231201,094400,38751700,19650,19650,19650,19650,101
|
|
20231201,094300,36767050,19650,19650,19650,19650,0
|
|
20231201,094200,36767050,19650,19660,19660,19650,60
|
|
20231201,094100,35587750,19660,19660,19660,19660,0
|
|
20231201,094000,35587750,19660,19660,19660,19660,0
|
|
20231201,093900,35587750,19660,19660,19660,19660,15
|
|
20231201,093800,35292850,19660,19660,19660,19660,42
|
|
20231201,093700,34467130,19660,19660,19660,19660,8
|
|
20231201,093600,34309850,19660,19660,19660,19660,121
|
|
20231201,093500,31930990,19650,19640,19650,19640,3
|
|
20231201,093400,31872060,19660,19660,19660,19660,3
|
|
20231201,093300,31813080,19650,19650,19650,19650,0
|
|
20231201,093200,31813080,19650,19650,19650,19650,80
|
|
20231201,093100,30241080,19650,19650,19650,19650,4
|
|
20231201,093000,30162480,19660,19660,19660,19660,0
|
|
20231201,092900,30162480,19660,19660,19660,19660,1
|
|
20231201,092800,30142820,19650,19650,19650,19650,0
|
|
20231201,092700,30142820,19650,19660,19660,19650,11
|
|
20231201,092600,29926570,19660,19650,19660,19650,140
|
|
20231201,092500,27174370,19610,19600,19610,19600,59
|
|
20231201,092400,26017580,19610,19610,19610,19550,378
|
|
20231201,092300,18616300,19550,19570,19570,19550,353
|
|
20231201,092200,11711510,19570,19570,19570,19570,0
|
|
20231201,092100,11711510,19570,19570,19570,19570,0
|
|
20231201,092000,11711510,19570,19570,19570,19570,10
|
|
20231201,091900,11515810,19560,19570,19570,19560,24
|
|
20231201,091800,11046360,19570,19570,19570,19570,1
|
|
20231201,091700,11026790,19610,19610,19610,19610,0
|
|
20231201,091600,11026790,19610,19570,19610,19570,51
|
|
20231201,091500,10026720,19610,19610,19610,19610,0
|
|
20231201,091400,10026720,19610,19610,19610,19610,1
|
|
20231201,091300,10007110,19590,19590,19590,19590,5
|
|
20231201,091200,9909160,19590,19570,19590,19570,15
|
|
20231201,091100,9615490,19570,19570,19570,19570,1
|
|
20231201,091000,9595920,19560,19560,19560,19550,75
|
|
20231201,090900,8129650,19570,19630,19630,19570,246
|
|
20231201,090800,3305840,19630,19660,19660,19630,32
|
|
20231201,090700,2676780,19660,19660,19660,19660,59
|
|
20231201,090600,1516840,19700,19700,19700,19700,0
|
|
20231201,090500,1516840,19700,19700,19700,19700,0
|
|
20231201,090400,1516840,19700,19640,19700,19640,2
|
|
20231201,090300,1477500,19700,19700,19700,19700,0
|
|
20231201,090200,1477500,19700,19700,19700,19700,0
|
|
20231201,090100,1477500,19700,19700,19700,19700,0
|
|
20231201,090000,1477500,19700,19700,19700,19700,75
|