597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185400,320748200,7250,7250,7250,7250,155
|
|
20231201,185300,320748200,7250,7250,7250,7250,0
|
|
20231201,185200,320748200,7250,7250,7250,7250,0
|
|
20231201,185100,320748200,7250,7250,7250,7250,0
|
|
20231201,185000,320748200,7250,7250,7250,7250,0
|
|
20231201,184900,320748200,7250,7250,7250,7250,0
|
|
20231201,184800,320748200,7250,7250,7250,7250,0
|
|
20231201,184700,320748200,7250,7250,7250,7250,0
|
|
20231201,184600,320748200,7250,7250,7250,7250,0
|
|
20231201,184500,320748200,7250,7250,7250,7250,0
|
|
20231201,184400,320748200,7250,7250,7250,7250,0
|
|
20231201,184300,320748200,7250,7250,7250,7250,0
|
|
20231201,184200,320748200,7250,7250,7250,7250,0
|
|
20231201,184100,320748200,7250,7250,7250,7250,0
|
|
20231201,184000,320748200,7250,7250,7250,7250,0
|
|
20231201,183900,320748200,7250,7250,7250,7250,0
|
|
20231201,183800,320748200,7250,7250,7250,7250,0
|
|
20231201,183700,320748200,7250,7250,7250,7250,0
|
|
20231201,183600,320748200,7250,7250,7250,7250,0
|
|
20231201,183500,320748200,7250,7250,7250,7250,0
|
|
20231201,183400,320748200,7250,7250,7250,7250,0
|
|
20231201,183300,320748200,7250,7250,7250,7250,0
|
|
20231201,183200,320748200,7250,7250,7250,7250,0
|
|
20231201,183100,320748200,7250,7250,7250,7250,0
|
|
20231201,183000,320748200,7250,7250,7250,7250,0
|
|
20231201,182900,320748200,7250,7250,7250,7250,0
|
|
20231201,182800,320748200,7250,7250,7250,7250,0
|
|
20231201,182700,320748200,7250,7250,7250,7250,0
|
|
20231201,182600,320748200,7250,7250,7250,7250,0
|
|
20231201,182500,320748200,7250,7250,7250,7250,0
|
|
20231201,182400,320748200,7250,7250,7250,7250,155
|
|
20231201,182300,320748200,7250,7250,7250,7250,0
|
|
20231201,182200,320748200,7250,7250,7250,7250,0
|
|
20231201,182100,320748200,7250,7250,7250,7250,0
|
|
20231201,182000,320748200,7250,7250,7250,7250,0
|
|
20231201,181900,320748200,7250,7250,7250,7250,0
|
|
20231201,181800,320748200,7250,7250,7250,7250,0
|
|
20231201,181700,320748200,7250,7250,7250,7250,0
|
|
20231201,181600,320748200,7250,7250,7250,7250,0
|
|
20231201,181500,320748200,7250,7250,7250,7250,0
|
|
20231201,181400,320748200,7250,7250,7250,7250,0
|
|
20231201,181300,320748200,7250,7250,7250,7250,0
|
|
20231201,181200,320748200,7250,7250,7250,7250,0
|
|
20231201,181100,320748200,7250,7250,7250,7250,0
|
|
20231201,181000,320748200,7250,7250,7250,7250,0
|
|
20231201,180900,320748200,7250,7250,7250,7250,0
|
|
20231201,180800,320748200,7250,7250,7250,7250,0
|
|
20231201,180700,320748200,7250,7250,7250,7250,0
|
|
20231201,180600,320748200,7250,7250,7250,7250,0
|
|
20231201,180500,320748200,7250,7250,7250,7250,0
|
|
20231201,180400,320748200,7250,7250,7250,7250,0
|
|
20231201,180300,320748200,7250,7250,7250,7250,0
|
|
20231201,180200,320748200,7250,7250,7250,7250,0
|
|
20231201,180100,320748200,7250,7250,7250,7250,0
|
|
20231201,180000,320748200,7250,7250,7250,7250,0
|
|
20231201,175900,320748200,7250,7250,7250,7250,0
|
|
20231201,175800,320748200,7250,7250,7250,7250,0
|
|
20231201,175700,320748200,7250,7250,7250,7250,0
|
|
20231201,175600,320748200,7250,7250,7250,7250,0
|
|
20231201,175500,320748200,7250,7250,7250,7250,0
|
|
20231201,175400,320748200,7250,7250,7250,7250,155
|
|
20231201,175300,320748200,7250,7250,7250,7250,0
|
|
20231201,175200,320748200,7250,7250,7250,7250,0
|
|
20231201,175100,320748200,7250,7250,7250,7250,0
|
|
20231201,175000,320748200,7250,7250,7250,7250,0
|
|
20231201,174900,320748200,7250,7250,7250,7250,0
|
|
20231201,174800,320748200,7250,7250,7250,7250,0
|
|
20231201,174700,320748200,7250,7250,7250,7250,0
|
|
20231201,174600,320748200,7250,7250,7250,7250,0
|
|
20231201,174500,320748200,7250,7250,7250,7250,0
|
|
20231201,174400,320748200,7250,7250,7250,7250,0
|
|
20231201,174300,320748200,7250,7250,7250,7250,0
|
|
20231201,174200,320748200,7250,7250,7250,7250,0
|
|
20231201,174100,320748200,7250,7250,7250,7250,0
|
|
20231201,174000,320748200,7250,7250,7250,7250,0
|
|
20231201,173900,320748200,7250,7250,7250,7250,0
|
|
20231201,173800,320748200,7250,7250,7250,7250,0
|
|
20231201,173700,320748200,7250,7250,7250,7250,0
|
|
20231201,173600,320748200,7250,7250,7250,7250,0
|
|
20231201,173500,320748200,7250,7250,7250,7250,0
|
|
20231201,173400,320748200,7250,7250,7250,7250,0
|
|
20231201,173300,320748200,7250,7250,7250,7250,0
|
|
20231201,173200,320748200,7250,7250,7250,7250,0
|
|
20231201,173100,320748200,7250,7250,7250,7250,0
|
|
20231201,173000,320748200,7250,7250,7250,7250,0
|
|
20231201,172900,320748200,7250,7250,7250,7250,0
|
|
20231201,172800,320748200,7250,7250,7250,7250,0
|
|
20231201,172700,320748200,7250,7250,7250,7250,0
|
|
20231201,172600,320748200,7250,7250,7250,7250,0
|
|
20231201,172500,320748200,7250,7250,7250,7250,0
|
|
20231201,172400,320748200,7250,7250,7250,7250,155
|
|
20231201,172300,320748200,7250,7250,7250,7250,0
|
|
20231201,172200,320748200,7250,7250,7250,7250,0
|
|
20231201,172100,320748200,7250,7250,7250,7250,0
|
|
20231201,172000,320748200,7250,7250,7250,7250,0
|
|
20231201,171900,320748200,7250,7250,7250,7250,0
|
|
20231201,171800,320748200,7250,7250,7250,7250,0
|
|
20231201,171700,320748200,7250,7250,7250,7250,0
|
|
20231201,171600,320748200,7250,7250,7250,7250,0
|
|
20231201,171500,320748200,7250,7250,7250,7250,0
|
|
20231201,171400,320748200,7250,7250,7250,7250,0
|
|
20231201,171300,320748200,7250,7250,7250,7250,0
|
|
20231201,171200,320748200,7250,7250,7250,7250,0
|
|
20231201,171100,320748200,7250,7250,7250,7250,0
|
|
20231201,171000,320748200,7250,7250,7250,7250,0
|
|
20231201,170900,320748200,7250,7250,7250,7250,0
|
|
20231201,170800,320748200,7250,7250,7250,7250,0
|
|
20231201,170700,320748200,7250,7250,7250,7250,0
|
|
20231201,170600,320748200,7250,7250,7250,7250,0
|
|
20231201,170500,320748200,7250,7250,7250,7250,0
|
|
20231201,170400,320748200,7250,7250,7250,7250,0
|
|
20231201,170300,320748200,7250,7250,7250,7250,0
|
|
20231201,170200,320748200,7250,7250,7250,7250,0
|
|
20231201,170100,320748200,7250,7250,7250,7250,0
|
|
20231201,170000,320748200,7250,7250,7250,7250,0
|
|
20231201,165900,320748200,7250,7250,7250,7250,0
|
|
20231201,165800,320748200,7250,7250,7250,7250,0
|
|
20231201,165700,320748200,7250,7250,7250,7250,0
|
|
20231201,165600,320748200,7250,7250,7250,7250,0
|
|
20231201,165500,320748200,7250,7250,7250,7250,0
|
|
20231201,165400,320748200,7250,7250,7250,7250,155
|
|
20231201,165300,320748200,7250,7250,7250,7250,0
|
|
20231201,165200,320748200,7250,7250,7250,7250,0
|
|
20231201,165100,320748200,7250,7250,7250,7250,0
|
|
20231201,165000,320748200,7250,7250,7250,7250,0
|
|
20231201,164900,320748200,7250,7250,7250,7250,0
|
|
20231201,164800,320748200,7250,7250,7250,7250,0
|
|
20231201,164700,320748200,7250,7250,7250,7250,0
|
|
20231201,164600,320748200,7250,7250,7250,7250,0
|
|
20231201,164500,320748200,7250,7250,7250,7250,0
|
|
20231201,164400,320748200,7250,7250,7250,7250,0
|
|
20231201,164300,320748200,7250,7250,7250,7250,0
|
|
20231201,164200,320748200,7250,7250,7250,7250,0
|
|
20231201,164100,320748200,7250,7250,7250,7250,0
|
|
20231201,164000,320748200,7250,7250,7250,7250,0
|
|
20231201,163900,320748200,7250,7250,7250,7250,0
|
|
20231201,163800,320748200,7250,7250,7250,7250,0
|
|
20231201,163700,320748200,7250,7250,7250,7250,0
|
|
20231201,163600,320748200,7250,7250,7250,7250,0
|
|
20231201,163500,320748200,7250,7250,7250,7250,0
|
|
20231201,163400,320748200,7250,7250,7250,7250,0
|
|
20231201,163300,320748200,7250,7250,7250,7250,0
|
|
20231201,163200,320748200,7250,7250,7250,7250,0
|
|
20231201,163100,320748200,7250,7250,7250,7250,0
|
|
20231201,163000,320748200,7250,7250,7250,7250,0
|
|
20231201,162900,320748200,7250,7250,7250,7250,0
|
|
20231201,162800,320748200,7250,7250,7250,7250,0
|
|
20231201,162700,320748200,7250,7250,7250,7250,0
|
|
20231201,162600,320748200,7250,7250,7250,7250,0
|
|
20231201,162500,320748200,7250,7250,7250,7250,0
|
|
20231201,162400,320748200,7250,7250,7250,7250,155
|
|
20231201,162300,320748200,7250,7250,7250,7250,0
|
|
20231201,162200,320748200,7250,7250,7250,7250,0
|
|
20231201,162100,320748200,7250,7250,7250,7250,0
|
|
20231201,162000,320748200,7250,7250,7250,7250,0
|
|
20231201,161900,320748200,7250,7250,7250,7250,0
|
|
20231201,161800,320748200,7250,7250,7250,7250,0
|
|
20231201,161700,320748200,7250,7250,7250,7250,0
|
|
20231201,161600,320748200,7250,7250,7250,7250,0
|
|
20231201,161500,320748200,7250,7250,7250,7250,0
|
|
20231201,161400,320748200,7250,7250,7250,7250,0
|
|
20231201,161300,320748200,7250,7250,7250,7250,0
|
|
20231201,161200,320748200,7250,7250,7250,7250,0
|
|
20231201,161100,320748200,7250,7250,7250,7250,0
|
|
20231201,161000,320748200,7250,7250,7250,7250,0
|
|
20231201,160900,320748200,7250,7250,7250,7250,0
|
|
20231201,160800,320748200,7250,7250,7250,7250,0
|
|
20231201,160700,320748200,7250,7250,7250,7250,0
|
|
20231201,160600,320748200,7250,7250,7250,7250,0
|
|
20231201,160500,320748200,7250,7250,7250,7250,0
|
|
20231201,160400,320748200,7250,7250,7250,7250,0
|
|
20231201,160300,320748200,7250,7250,7250,7250,0
|
|
20231201,160200,320748200,7250,7250,7250,7250,0
|
|
20231201,160100,320748200,7250,7250,7250,7250,0
|
|
20231201,160000,320748200,7250,7250,7250,7250,0
|
|
20231201,155900,320748200,7250,7250,7250,7250,0
|
|
20231201,155800,320748200,7250,7250,7250,7250,0
|
|
20231201,155700,320748200,7250,7250,7250,7250,0
|
|
20231201,155600,320748200,7250,7250,7250,7250,0
|
|
20231201,155500,320748200,7250,7250,7250,7250,0
|
|
20231201,155400,320748200,7250,7250,7250,7250,155
|
|
20231201,155300,320748200,7250,7250,7250,7250,0
|
|
20231201,155200,320748200,7250,7250,7250,7250,0
|
|
20231201,155100,320748200,7250,7250,7250,7250,0
|
|
20231201,155000,320748200,7250,7250,7250,7250,0
|
|
20231201,154900,320748200,7250,7250,7250,7250,0
|
|
20231201,154800,320748200,7250,7250,7250,7250,0
|
|
20231201,154700,320748200,7250,7250,7250,7250,0
|
|
20231201,154600,320748200,7250,7250,7250,7250,0
|
|
20231201,154500,320748200,7250,7250,7250,7250,0
|
|
20231201,154400,320748200,7250,7250,7250,7250,0
|
|
20231201,154300,320748200,7250,7250,7250,7250,0
|
|
20231201,154200,320748200,7250,7250,7250,7250,0
|
|
20231201,154100,320748200,7250,7250,7250,7250,0
|
|
20231201,154000,320748200,7250,7250,7250,7250,0
|
|
20231201,153900,320748200,7250,7250,7250,7250,0
|
|
20231201,153800,320748200,7250,7250,7250,7250,0
|
|
20231201,153700,320748200,7250,7250,7250,7250,0
|
|
20231201,153600,320748200,7250,7250,7250,7250,0
|
|
20231201,153500,320748200,7250,7250,7250,7250,0
|
|
20231201,153400,320748200,7250,7250,7250,7250,0
|
|
20231201,153300,320748200,7250,7250,7250,7250,0
|
|
20231201,153200,320748200,7250,7250,7250,7250,0
|
|
20231201,153100,320748200,7250,7250,7250,7250,0
|
|
20231201,153000,320748200,7250,7250,7250,7250,155
|
|
20231201,152900,319624450,7240,7240,7240,7240,0
|
|
20231201,152800,319624450,7240,7240,7240,7240,0
|
|
20231201,152700,319624450,7240,7240,7240,7240,0
|
|
20231201,152600,319624450,7240,7240,7240,7240,0
|
|
20231201,152500,319624450,7240,7240,7240,7240,0
|
|
20231201,152400,319624450,7240,7240,7240,7240,0
|
|
20231201,152300,319624450,7240,7240,7240,7240,0
|
|
20231201,152200,319624450,7240,7240,7240,7240,0
|
|
20231201,152100,319624450,7240,7240,7240,7240,0
|
|
20231201,152000,319624450,7240,7240,7240,7240,0
|
|
20231201,151900,319624450,7240,7240,7240,7240,4446
|
|
20231201,151800,287435410,7240,7240,7240,7240,0
|
|
20231201,151700,287435410,7240,7250,7250,7240,270
|
|
20231201,151600,285478470,7250,7260,7260,7250,17
|
|
20231201,151500,285355120,7260,7260,7260,7260,0
|
|
20231201,151400,285355120,7260,7260,7260,7260,72
|
|
20231201,151300,284832400,7260,7260,7260,7260,11
|
|
20231201,151200,284752540,7250,7250,7250,7250,190
|
|
20231201,151100,283375040,7240,7240,7240,7240,546
|
|
20231201,151000,279422000,7240,7240,7240,7240,14
|
|
20231201,150900,279320640,7240,7240,7250,7240,339
|
|
20231201,150800,276866250,7240,7240,7250,7240,2170
|
|
20231201,150700,261155380,7240,7250,7250,7240,165
|
|
20231201,150600,259960540,7250,7250,7250,7250,46
|
|
20231201,150500,259627040,7250,7250,7250,7250,40
|
|
20231201,150400,259337040,7250,7250,7260,7250,114
|
|
20231201,150300,258510290,7250,7260,7260,7250,763
|
|
20231201,150200,252978340,7260,7260,7260,7260,23
|
|
20231201,150100,252811360,7250,7250,7250,7250,0
|
|
20231201,150000,252811360,7250,7260,7260,7250,21
|
|
20231201,145900,252658910,7260,7260,7260,7260,0
|
|
20231201,145800,252658910,7260,7260,7260,7260,0
|
|
20231201,145700,252658910,7260,7260,7260,7260,4
|
|
20231201,145600,252629870,7260,7250,7260,7250,75
|
|
20231201,145500,252085870,7260,7270,7270,7260,249
|
|
20231201,145400,250277820,7280,7280,7280,7280,0
|
|
20231201,145300,250277820,7280,7280,7280,7280,21
|
|
20231201,145200,250124940,7280,7280,7280,7280,10
|
|
20231201,145100,250052140,7280,7280,7280,7280,20
|
|
20231201,145000,249906540,7280,7280,7280,7280,0
|
|
20231201,144900,249906540,7280,7280,7280,7280,20
|
|
20231201,144800,249760940,7280,7280,7280,7280,23
|
|
20231201,144700,249593500,7270,7270,7270,7270,0
|
|
20231201,144600,249593500,7270,7270,7270,7270,60
|
|
20231201,144500,249157300,7260,7280,7280,7260,71
|
|
20231201,144400,248641220,7280,7240,7280,7240,50
|
|
20231201,144300,248279180,7240,7240,7240,7240,3
|
|
20231201,144200,248257460,7280,7280,7280,7280,1
|
|
20231201,144100,248250180,7240,7270,7270,7240,10719
|
|
20231201,144000,170543670,7270,7270,7270,7270,1075
|
|
20231201,143900,162728420,7270,7270,7270,7270,30
|
|
20231201,143800,162510320,7270,7270,7270,7270,0
|
|
20231201,143700,162510320,7270,7270,7270,7270,2587
|
|
20231201,143600,143702830,7280,7280,7280,7280,0
|
|
20231201,143500,143702830,7280,7280,7280,7280,0
|
|
20231201,143400,143702830,7280,7280,7280,7280,0
|
|
20231201,143300,143702830,7280,7280,7280,7280,0
|
|
20231201,143200,143702830,7280,7280,7280,7280,0
|
|
20231201,143100,143702830,7280,7280,7280,7280,647
|
|
20231201,143000,138992670,7280,7290,7290,7280,1648
|
|
20231201,142900,126993070,7300,7300,7300,7300,0
|
|
20231201,142800,126993070,7300,7300,7300,7300,0
|
|
20231201,142700,126993070,7300,7300,7300,7300,0
|
|
20231201,142600,126993070,7300,7300,7300,7300,30
|
|
20231201,142500,126774070,7290,7290,7290,7290,0
|
|
20231201,142400,126774070,7290,7290,7290,7290,2
|
|
20231201,142300,126759490,7300,7300,7300,7300,0
|
|
20231201,142200,126759490,7300,7300,7300,7300,0
|
|
20231201,142100,126759490,7300,7300,7300,7300,60
|
|
20231201,142000,126321490,7290,7290,7290,7290,0
|
|
20231201,141900,126321490,7290,7290,7290,7290,0
|
|
20231201,141800,126321490,7290,7290,7290,7290,0
|
|
20231201,141700,126321490,7290,7290,7290,7290,0
|
|
20231201,141600,126321490,7290,7300,7300,7290,50
|
|
20231201,141500,125956560,7300,7300,7300,7300,0
|
|
20231201,141400,125956560,7300,7300,7300,7300,0
|
|
20231201,141300,125956560,7300,7300,7300,7300,0
|
|
20231201,141200,125956560,7300,7300,7300,7300,0
|
|
20231201,141100,125956560,7300,7300,7300,7300,46
|
|
20231201,141000,125620760,7310,7310,7310,7310,0
|
|
20231201,140900,125620760,7310,7310,7310,7310,0
|
|
20231201,140800,125620760,7310,7310,7310,7310,0
|
|
20231201,140700,125620760,7310,7310,7310,7310,0
|
|
20231201,140600,125620760,7310,7310,7310,7310,0
|
|
20231201,140500,125620760,7310,7310,7310,7310,0
|
|
20231201,140400,125620760,7310,7310,7310,7310,7
|
|
20231201,140300,125569590,7300,7300,7300,7300,0
|
|
20231201,140200,125569590,7300,7300,7300,7300,0
|
|
20231201,140100,125569590,7300,7300,7300,7300,0
|
|
20231201,140000,125569590,7300,7300,7300,7300,122
|
|
20231201,135900,124678990,7300,7300,7300,7300,0
|
|
20231201,135800,124678990,7300,7300,7300,7300,0
|
|
20231201,135700,124678990,7300,7300,7300,7300,0
|
|
20231201,135600,124678990,7300,7300,7300,7300,0
|
|
20231201,135500,124678990,7300,7300,7300,7300,96
|
|
20231201,135400,123978190,7310,7310,7310,7310,0
|
|
20231201,135300,123978190,7310,7310,7310,7310,0
|
|
20231201,135200,123978190,7310,7310,7310,7310,1
|
|
20231201,135100,123970880,7320,7320,7320,7320,0
|
|
20231201,135000,123970880,7320,7320,7320,7320,0
|
|
20231201,134900,123970880,7320,7320,7320,7320,0
|
|
20231201,134800,123970880,7320,7320,7320,7320,2
|
|
20231201,134700,123956240,7300,7300,7300,7300,5
|
|
20231201,134600,123919740,7310,7310,7310,7310,0
|
|
20231201,134500,123919740,7310,7310,7310,7310,5
|
|
20231201,134400,123883190,7310,7310,7310,7310,9
|
|
20231201,134300,123817400,7310,7310,7310,7310,130
|
|
20231201,134200,122867100,7310,7310,7310,7310,19
|
|
20231201,134100,122728210,7320,7320,7320,7320,1
|
|
20231201,134000,122720890,7310,7310,7310,7310,0
|
|
20231201,133900,122720890,7310,7310,7310,7310,15
|
|
20231201,133800,122611240,7310,7310,7310,7310,22
|
|
20231201,133700,122450420,7310,7310,7310,7310,0
|
|
20231201,133600,122450420,7310,7310,7310,7310,63
|
|
20231201,133500,121989890,7290,7290,7290,7290,0
|
|
20231201,133400,121989890,7290,7290,7290,7290,0
|
|
20231201,133300,121989890,7290,7290,7290,7290,0
|
|
20231201,133200,121989890,7290,7300,7300,7290,183
|
|
20231201,133100,120655010,7300,7300,7300,7300,0
|
|
20231201,133000,120655010,7300,7300,7300,7300,0
|
|
20231201,132900,120655010,7300,7300,7300,7300,0
|
|
20231201,132800,120655010,7300,7300,7300,7300,0
|
|
20231201,132700,120655010,7300,7300,7300,7300,0
|
|
20231201,132600,120655010,7300,7300,7300,7300,0
|
|
20231201,132500,120655010,7300,7300,7300,7300,0
|
|
20231201,132400,120655010,7300,7310,7310,7300,39
|
|
20231201,132300,120370030,7320,7320,7320,7320,0
|
|
20231201,132200,120370030,7320,7320,7320,7320,1
|
|
20231201,132100,120362710,7320,7320,7320,7320,0
|
|
20231201,132000,120362710,7320,7320,7320,7320,0
|
|
20231201,131900,120362710,7320,7320,7320,7320,4
|
|
20231201,131800,120333430,7310,7310,7310,7310,0
|
|
20231201,131700,120333430,7310,7310,7310,7310,0
|
|
20231201,131600,120333430,7310,7310,7310,7310,0
|
|
20231201,131500,120333430,7310,7310,7310,7310,35
|
|
20231201,131400,120077580,7320,7320,7320,7320,0
|
|
20231201,131300,120077580,7320,7320,7320,7320,0
|
|
20231201,131200,120077580,7320,7320,7320,7320,0
|
|
20231201,131100,120077580,7320,7320,7320,7320,39
|
|
20231201,131000,119792100,7320,7320,7320,7320,0
|
|
20231201,130900,119792100,7320,7320,7320,7320,0
|
|
20231201,130800,119792100,7320,7320,7320,7320,0
|
|
20231201,130700,119792100,7320,7320,7320,7320,4
|
|
20231201,130600,119762820,7320,7320,7320,7320,0
|
|
20231201,130500,119762820,7320,7320,7320,7320,0
|
|
20231201,130400,119762820,7320,7320,7320,7320,2
|
|
20231201,130300,119748180,7310,7310,7310,7310,0
|
|
20231201,130200,119748180,7310,7320,7320,7310,52
|
|
20231201,130100,119367660,7330,7330,7330,7330,0
|
|
20231201,130000,119367660,7330,7330,7330,7330,0
|
|
20231201,125900,119367660,7330,7330,7330,7330,0
|
|
20231201,125800,119367660,7330,7330,7330,7330,0
|
|
20231201,125700,119367660,7330,7330,7330,7330,88
|
|
20231201,125600,118722620,7320,7320,7320,7320,20
|
|
20231201,125500,118576220,7300,7300,7300,7300,0
|
|
20231201,125400,118576220,7300,7300,7300,7300,0
|
|
20231201,125300,118576220,7300,7300,7300,7300,0
|
|
20231201,125200,118576220,7300,7300,7300,7300,0
|
|
20231201,125100,118576220,7300,7320,7320,7300,126
|
|
20231201,125000,117655290,7330,7330,7330,7330,27
|
|
20231201,124900,117457380,7330,7330,7330,7330,0
|
|
20231201,124800,117457380,7330,7330,7330,7330,0
|
|
20231201,124700,117457380,7330,7330,7330,7330,47
|
|
20231201,124600,117112870,7330,7330,7330,7330,0
|
|
20231201,124500,117112870,7330,7330,7330,7330,0
|
|
20231201,124400,117112870,7330,7330,7330,7330,0
|
|
20231201,124300,117112870,7330,7330,7330,7330,0
|
|
20231201,124200,117112870,7330,7330,7330,7330,0
|
|
20231201,124100,117112870,7330,7330,7330,7330,0
|
|
20231201,124000,117112870,7330,7330,7330,7330,0
|
|
20231201,123900,117112870,7330,7330,7330,7330,4
|
|
20231201,123800,117083550,7310,7310,7310,7310,0
|
|
20231201,123700,117083550,7310,7310,7310,7310,0
|
|
20231201,123600,117083550,7310,7310,7310,7310,0
|
|
20231201,123500,117083550,7310,7320,7320,7310,105
|
|
20231201,123400,116315910,7310,7310,7310,7310,0
|
|
20231201,123300,116315910,7310,7310,7310,7310,0
|
|
20231201,123200,116315910,7310,7310,7310,7310,40
|
|
20231201,123100,116023510,7310,7310,7310,7310,0
|
|
20231201,123000,116023510,7310,7310,7310,7310,0
|
|
20231201,122900,116023510,7310,7310,7310,7310,0
|
|
20231201,122800,116023510,7310,7310,7310,7310,0
|
|
20231201,122700,116023510,7310,7310,7310,7310,0
|
|
20231201,122600,116023510,7310,7310,7310,7310,0
|
|
20231201,122500,116023510,7310,7310,7310,7310,0
|
|
20231201,122400,116023510,7310,7310,7310,7310,374
|
|
20231201,122300,113289570,7310,7310,7310,7310,0
|
|
20231201,122200,113289570,7310,7310,7310,7310,104
|
|
20231201,122100,112529330,7310,7310,7310,7310,0
|
|
20231201,122000,112529330,7310,7310,7310,7310,0
|
|
20231201,121900,112529330,7310,7310,7310,7310,0
|
|
20231201,121800,112529330,7310,7310,7310,7310,0
|
|
20231201,121700,112529330,7310,7310,7310,7310,0
|
|
20231201,121600,112529330,7310,7310,7310,7310,10
|
|
20231201,121500,112456230,7320,7320,7320,7320,0
|
|
20231201,121400,112456230,7320,7320,7320,7320,0
|
|
20231201,121300,112456230,7320,7320,7320,7320,0
|
|
20231201,121200,112456230,7320,7320,7320,7320,0
|
|
20231201,121100,112456230,7320,7320,7320,7320,0
|
|
20231201,121000,112456230,7320,7320,7320,7320,0
|
|
20231201,120900,112456230,7320,7320,7320,7320,0
|
|
20231201,120800,112456230,7320,7320,7320,7320,0
|
|
20231201,120700,112456230,7320,7320,7320,7320,0
|
|
20231201,120600,112456230,7320,7320,7320,7320,20
|
|
20231201,120500,112309830,7340,7340,7340,7340,0
|
|
20231201,120400,112309830,7340,7340,7340,7340,0
|
|
20231201,120300,112309830,7340,7340,7340,7340,0
|
|
20231201,120200,112309830,7340,7340,7340,7340,0
|
|
20231201,120100,112309830,7340,7340,7340,7340,0
|
|
20231201,120000,112309830,7340,7340,7340,7340,4
|
|
20231201,115900,112280470,7340,7340,7340,7340,0
|
|
20231201,115800,112280470,7340,7340,7340,7340,0
|
|
20231201,115700,112280470,7340,7340,7340,7340,0
|
|
20231201,115600,112280470,7340,7340,7340,7340,0
|
|
20231201,115500,112280470,7340,7340,7340,7340,0
|
|
20231201,115400,112280470,7340,7340,7340,7340,0
|
|
20231201,115300,112280470,7340,7340,7340,7340,0
|
|
20231201,115200,112280470,7340,7340,7340,7340,0
|
|
20231201,115100,112280470,7340,7340,7340,7340,0
|
|
20231201,115000,112280470,7340,7340,7340,7340,0
|
|
20231201,114900,112280470,7340,7340,7340,7340,0
|
|
20231201,114800,112280470,7340,7340,7340,7340,0
|
|
20231201,114700,112280470,7340,7340,7340,7340,0
|
|
20231201,114600,112280470,7340,7340,7340,7340,0
|
|
20231201,114500,112280470,7340,7340,7340,7340,24
|
|
20231201,114400,112104310,7320,7320,7320,7320,0
|
|
20231201,114300,112104310,7320,7320,7320,7320,1
|
|
20231201,114200,112096990,7330,7330,7330,7330,0
|
|
20231201,114100,112096990,7330,7320,7330,7320,538
|
|
20231201,114000,108153830,7320,7320,7320,7320,40
|
|
20231201,113900,107861030,7320,7320,7320,7320,20
|
|
20231201,113800,107714630,7320,7320,7320,7320,70
|
|
20231201,113700,107202230,7320,7320,7320,7320,0
|
|
20231201,113600,107202230,7320,7320,7320,7320,0
|
|
20231201,113500,107202230,7320,7320,7320,7320,0
|
|
20231201,113400,107202230,7320,7320,7320,7320,202
|
|
20231201,113300,105723590,7310,7310,7310,7310,0
|
|
20231201,113200,105723590,7310,7310,7310,7310,0
|
|
20231201,113100,105723590,7310,7310,7310,7310,0
|
|
20231201,113000,105723590,7310,7310,7310,7310,0
|
|
20231201,112900,105723590,7310,7310,7310,7310,0
|
|
20231201,112800,105723590,7310,7310,7310,7310,0
|
|
20231201,112700,105723590,7310,7310,7310,7310,0
|
|
20231201,112600,105723590,7310,7310,7310,7310,1
|
|
20231201,112500,105716280,7320,7320,7320,7320,0
|
|
20231201,112400,105716280,7320,7320,7320,7320,0
|
|
20231201,112300,105716280,7320,7320,7320,7320,36
|
|
20231201,112200,105452760,7310,7310,7310,7310,0
|
|
20231201,112100,105452760,7310,7310,7310,7310,0
|
|
20231201,112000,105452760,7310,7310,7310,7310,0
|
|
20231201,111900,105452760,7310,7310,7310,7310,0
|
|
20231201,111800,105452760,7310,7310,7310,7310,0
|
|
20231201,111700,105452760,7310,7310,7310,7310,0
|
|
20231201,111600,105452760,7310,7310,7310,7310,0
|
|
20231201,111500,105452760,7310,7310,7310,7310,0
|
|
20231201,111400,105452760,7310,7310,7310,7310,2
|
|
20231201,111300,105438140,7310,7310,7310,7310,2
|
|
20231201,111200,105423520,7310,7320,7320,7310,63
|
|
20231201,111100,104962380,7320,7320,7320,7320,1
|
|
20231201,111000,104955060,7330,7330,7330,7330,0
|
|
20231201,110900,104955060,7330,7330,7330,7330,25
|
|
20231201,110800,104771810,7350,7350,7350,7350,0
|
|
20231201,110700,104771810,7350,7350,7350,7350,0
|
|
20231201,110600,104771810,7350,7350,7350,7350,0
|
|
20231201,110500,104771810,7350,7350,7350,7350,0
|
|
20231201,110400,104771810,7350,7350,7350,7350,0
|
|
20231201,110300,104771810,7350,7350,7350,7350,0
|
|
20231201,110200,104771810,7350,7350,7350,7350,0
|
|
20231201,110100,104771810,7350,7350,7350,7350,0
|
|
20231201,110000,104771810,7350,7330,7350,7330,7
|
|
20231201,105900,104720480,7350,7350,7350,7350,1
|
|
20231201,105800,104713130,7340,7340,7340,7340,0
|
|
20231201,105700,104713130,7340,7340,7340,7340,0
|
|
20231201,105600,104713130,7340,7340,7340,7340,0
|
|
20231201,105500,104713130,7340,7340,7340,7340,0
|
|
20231201,105400,104713130,7340,7340,7340,7340,0
|
|
20231201,105300,104713130,7340,7340,7340,7340,0
|
|
20231201,105200,104713130,7340,7340,7340,7340,0
|
|
20231201,105100,104713130,7340,7340,7340,7340,0
|
|
20231201,105000,104713130,7340,7340,7340,7340,0
|
|
20231201,104900,104713130,7340,7340,7340,7340,0
|
|
20231201,104800,104713130,7340,7340,7340,7340,0
|
|
20231201,104700,104713130,7340,7340,7340,7340,0
|
|
20231201,104600,104713130,7340,7340,7340,7340,0
|
|
20231201,104500,104713130,7340,7340,7340,7340,0
|
|
20231201,104400,104713130,7340,7340,7340,7340,0
|
|
20231201,104300,104713130,7340,7340,7340,7340,0
|
|
20231201,104200,104713130,7340,7340,7340,7340,0
|
|
20231201,104100,104713130,7340,7340,7340,7340,168
|
|
20231201,104000,103480010,7340,7340,7340,7340,0
|
|
20231201,103900,103480010,7340,7340,7340,7340,0
|
|
20231201,103800,103480010,7340,7340,7340,7340,0
|
|
20231201,103700,103480010,7340,7340,7340,7340,0
|
|
20231201,103600,103480010,7340,7330,7340,7330,20
|
|
20231201,103500,103333310,7300,7300,7300,7300,0
|
|
20231201,103400,103333310,7300,7300,7300,7300,0
|
|
20231201,103300,103333310,7300,7300,7300,7300,0
|
|
20231201,103200,103333310,7300,7300,7300,7300,0
|
|
20231201,103100,103333310,7300,7300,7300,7300,57
|
|
20231201,103000,102917210,7290,7290,7290,7290,0
|
|
20231201,102900,102917210,7290,7290,7290,7290,0
|
|
20231201,102800,102917210,7290,7290,7290,7290,0
|
|
20231201,102700,102917210,7290,7290,7290,7290,0
|
|
20231201,102600,102917210,7290,7290,7290,7290,0
|
|
20231201,102500,102917210,7290,7290,7290,7290,464
|
|
20231201,102400,99534650,7280,7300,7300,7280,200
|
|
20231201,102300,98078250,7280,7310,7310,7280,400
|
|
20231201,102200,95158600,7320,7320,7320,7320,0
|
|
20231201,102100,95158600,7320,7320,7320,7320,0
|
|
20231201,102000,95158600,7320,7320,7320,7320,0
|
|
20231201,101900,95158600,7320,7320,7320,7320,25
|
|
20231201,101800,94975600,7320,7320,7320,7320,5
|
|
20231201,101700,94939000,7320,7320,7320,7320,10
|
|
20231201,101600,94865800,7330,7330,7330,7330,0
|
|
20231201,101500,94865800,7330,7330,7330,7330,0
|
|
20231201,101400,94865800,7330,7330,7330,7330,340
|
|
20231201,101300,92373600,7350,7350,7350,7350,0
|
|
20231201,101200,92373600,7350,7350,7350,7350,0
|
|
20231201,101100,92373600,7350,7350,7350,7350,0
|
|
20231201,101000,92373600,7350,7350,7350,7350,0
|
|
20231201,100900,92373600,7350,7340,7350,7340,2
|
|
20231201,100800,92358910,7320,7320,7320,7320,65
|
|
20231201,100700,91883110,7320,7320,7320,7320,0
|
|
20231201,100600,91883110,7320,7320,7320,7320,0
|
|
20231201,100500,91883110,7320,7320,7320,7320,0
|
|
20231201,100400,91883110,7320,7320,7320,7320,0
|
|
20231201,100300,91883110,7320,7320,7320,7320,0
|
|
20231201,100200,91883110,7320,7320,7320,7320,0
|
|
20231201,100100,91883110,7320,7320,7320,7320,0
|
|
20231201,100000,91883110,7320,7320,7320,7320,0
|
|
20231201,095900,91883110,7320,7320,7320,7320,0
|
|
20231201,095800,91883110,7320,7320,7320,7320,0
|
|
20231201,095700,91883110,7320,7320,7320,7320,0
|
|
20231201,095600,91883110,7320,7320,7320,7320,0
|
|
20231201,095500,91883110,7320,7320,7320,7320,0
|
|
20231201,095400,91883110,7320,7320,7320,7320,16
|
|
20231201,095300,91765990,7320,7320,7320,7320,4
|
|
20231201,095200,91736710,7300,7300,7300,7300,0
|
|
20231201,095100,91736710,7300,7320,7320,7300,311
|
|
20231201,095000,89463180,7320,7320,7320,7320,0
|
|
20231201,094900,89463180,7320,7320,7320,7320,45
|
|
20231201,094800,89133780,7300,7300,7300,7300,0
|
|
20231201,094700,89133780,7300,7300,7300,7300,0
|
|
20231201,094600,89133780,7300,7300,7300,7300,623
|
|
20231201,094500,84585880,7260,7310,7310,7260,1200
|
|
20231201,094400,75870780,7320,7320,7320,7320,0
|
|
20231201,094300,75870780,7320,7320,7320,7320,0
|
|
20231201,094200,75870780,7320,7310,7320,7250,1366
|
|
20231201,094100,65921750,7350,7350,7350,7350,0
|
|
20231201,094000,65921750,7350,7350,7350,7350,0
|
|
20231201,093900,65921750,7350,7350,7350,7350,4
|
|
20231201,093800,65892350,7320,7320,7320,7320,0
|
|
20231201,093700,65892350,7320,7320,7320,7320,1
|
|
20231201,093600,65885030,7350,7330,7350,7330,14
|
|
20231201,093500,65782310,7330,7330,7330,7330,9
|
|
20231201,093400,65716340,7320,7320,7320,7320,0
|
|
20231201,093300,65716340,7320,7310,7320,7300,2732
|
|
20231201,093200,45748710,7320,7320,7320,7320,0
|
|
20231201,093100,45748710,7320,7330,7330,7320,210
|
|
20231201,093000,44211410,7330,7330,7330,7330,0
|
|
20231201,092900,44211410,7330,7330,7330,7330,40
|
|
20231201,092800,43918210,7330,7330,7330,7330,0
|
|
20231201,092700,43918210,7330,7330,7330,7330,10
|
|
20231201,092600,43844910,7320,7320,7320,7320,0
|
|
20231201,092500,43844910,7320,7320,7320,7320,0
|
|
20231201,092400,43844910,7320,7320,7320,7320,560
|
|
20231201,092300,39745710,7320,7300,7320,7300,908
|
|
20231201,092200,33106350,7300,7300,7300,7300,0
|
|
20231201,092100,33106350,7300,7300,7300,7300,0
|
|
20231201,092000,33106350,7300,7300,7300,7300,0
|
|
20231201,091900,33106350,7300,7320,7320,7300,220
|
|
20231201,091800,31499220,7330,7330,7330,7330,0
|
|
20231201,091700,31499220,7330,7330,7330,7330,19
|
|
20231201,091600,31359950,7330,7330,7330,7330,38
|
|
20231201,091500,31081410,7330,7330,7330,7330,34
|
|
20231201,091400,30832190,7330,7340,7340,7330,300
|
|
20231201,091300,28631620,7350,7350,7350,7350,37
|
|
20231201,091200,28359670,7360,7360,7360,7360,230
|
|
20231201,091100,26666870,7350,7350,7350,7350,0
|
|
20231201,091000,26666870,7350,7350,7350,7350,0
|
|
20231201,090900,26666870,7350,7350,7350,7350,0
|
|
20231201,090800,26666870,7350,7350,7350,7350,0
|
|
20231201,090700,26666870,7350,7350,7350,7350,0
|
|
20231201,090600,26666870,7350,7350,7350,7350,11
|
|
20231201,090500,26586020,7330,7330,7330,7330,2679
|
|
20231201,090400,6948950,7320,7320,7320,7320,0
|
|
20231201,090300,6948950,7320,7320,7320,7320,0
|
|
20231201,090200,6948950,7320,7350,7350,7320,43
|
|
20231201,090100,6633650,7330,7330,7330,7330,0
|
|
20231201,090000,6633650,7330,7330,7330,7330,905
|