623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,191900,6820942190,6260,6260,6260,6260,0
|
|
20231201,191800,6820942190,6260,6260,6260,6260,0
|
|
20231201,191700,6820942190,6260,6260,6260,6260,0
|
|
20231201,191600,6820942190,6260,6260,6260,6260,0
|
|
20231201,191500,6820942190,6260,6260,6260,6260,0
|
|
20231201,191400,6820942190,6260,6260,6260,6260,0
|
|
20231201,191300,6820942190,6260,6260,6260,6260,0
|
|
20231201,191200,6820942190,6260,6260,6260,6260,0
|
|
20231201,191100,6820942190,6260,6260,6260,6260,0
|
|
20231201,191000,6820942190,6260,6260,6260,6260,0
|
|
20231201,190900,6820942190,6260,6260,6260,6260,0
|
|
20231201,190800,6820942190,6260,6260,6260,6260,0
|
|
20231201,190700,6820942190,6260,6260,6260,6260,0
|
|
20231201,190600,6820942190,6260,6260,6260,6260,0
|
|
20231201,190500,6820942190,6260,6260,6260,6260,0
|
|
20231201,190400,6820942190,6260,6260,6260,6260,0
|
|
20231201,190300,6820942190,6260,6260,6260,6260,0
|
|
20231201,190200,6820942190,6260,6260,6260,6260,0
|
|
20231201,190100,6820942190,6260,6260,6260,6260,0
|
|
20231201,190000,6820942190,6260,6260,6260,6260,0
|
|
20231201,185900,6820942190,6260,6260,6260,6260,0
|
|
20231201,185800,6820942190,6260,6260,6260,6260,0
|
|
20231201,185700,6820942190,6260,6260,6260,6260,0
|
|
20231201,185600,6820942190,6260,6260,6260,6260,0
|
|
20231201,185500,6820942190,6260,6260,6260,6260,0
|
|
20231201,185400,6820942190,6260,6260,6260,6260,0
|
|
20231201,185300,6820942190,6260,6260,6260,6260,0
|
|
20231201,185200,6820942190,6260,6260,6260,6260,0
|
|
20231201,185100,6820942190,6260,6260,6260,6260,0
|
|
20231201,185000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,184900,6820942190,6260,6260,6260,6260,0
|
|
20231201,184800,6820942190,6260,6260,6260,6260,0
|
|
20231201,184700,6820942190,6260,6260,6260,6260,0
|
|
20231201,184600,6820942190,6260,6260,6260,6260,0
|
|
20231201,184500,6820942190,6260,6260,6260,6260,0
|
|
20231201,184400,6820942190,6260,6260,6260,6260,0
|
|
20231201,184300,6820942190,6260,6260,6260,6260,0
|
|
20231201,184200,6820942190,6260,6260,6260,6260,0
|
|
20231201,184100,6820942190,6260,6260,6260,6260,0
|
|
20231201,184000,6820942190,6260,6260,6260,6260,0
|
|
20231201,183900,6820942190,6260,6260,6260,6260,0
|
|
20231201,183800,6820942190,6260,6260,6260,6260,0
|
|
20231201,183700,6820942190,6260,6260,6260,6260,0
|
|
20231201,183600,6820942190,6260,6260,6260,6260,0
|
|
20231201,183500,6820942190,6260,6260,6260,6260,0
|
|
20231201,183400,6820942190,6260,6260,6260,6260,0
|
|
20231201,183300,6820942190,6260,6260,6260,6260,0
|
|
20231201,183200,6820942190,6260,6260,6260,6260,0
|
|
20231201,183100,6820942190,6260,6260,6260,6260,0
|
|
20231201,183000,6820942190,6260,6260,6260,6260,0
|
|
20231201,182900,6820942190,6260,6260,6260,6260,0
|
|
20231201,182800,6820942190,6260,6260,6260,6260,0
|
|
20231201,182700,6820942190,6260,6260,6260,6260,0
|
|
20231201,182600,6820942190,6260,6260,6260,6260,0
|
|
20231201,182500,6820942190,6260,6260,6260,6260,0
|
|
20231201,182400,6820942190,6260,6260,6260,6260,0
|
|
20231201,182300,6820942190,6260,6260,6260,6260,0
|
|
20231201,182200,6820942190,6260,6260,6260,6260,0
|
|
20231201,182100,6820942190,6260,6260,6260,6260,0
|
|
20231201,182000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,181900,6820942190,6260,6260,6260,6260,0
|
|
20231201,181800,6820942190,6260,6260,6260,6260,0
|
|
20231201,181700,6820942190,6260,6260,6260,6260,0
|
|
20231201,181600,6820942190,6260,6260,6260,6260,0
|
|
20231201,181500,6820942190,6260,6260,6260,6260,0
|
|
20231201,181400,6820942190,6260,6260,6260,6260,0
|
|
20231201,181300,6820942190,6260,6260,6260,6260,0
|
|
20231201,181200,6820942190,6260,6260,6260,6260,0
|
|
20231201,181100,6820942190,6260,6260,6260,6260,0
|
|
20231201,181000,6820942190,6260,6260,6260,6260,0
|
|
20231201,180900,6820942190,6260,6260,6260,6260,0
|
|
20231201,180800,6820942190,6260,6260,6260,6260,0
|
|
20231201,180700,6820942190,6260,6260,6260,6260,0
|
|
20231201,180600,6820942190,6260,6260,6260,6260,0
|
|
20231201,180500,6820942190,6260,6260,6260,6260,0
|
|
20231201,180400,6820942190,6260,6260,6260,6260,0
|
|
20231201,180300,6820942190,6260,6260,6260,6260,0
|
|
20231201,180200,6820942190,6260,6260,6260,6260,0
|
|
20231201,180100,6820942190,6260,6260,6260,6260,0
|
|
20231201,180000,6820942190,6260,6260,6260,6260,0
|
|
20231201,175900,6820942190,6260,6260,6260,6260,0
|
|
20231201,175800,6820942190,6260,6260,6260,6260,0
|
|
20231201,175700,6820942190,6260,6260,6260,6260,0
|
|
20231201,175600,6820942190,6260,6260,6260,6260,0
|
|
20231201,175500,6820942190,6260,6260,6260,6260,0
|
|
20231201,175400,6820942190,6260,6260,6260,6260,0
|
|
20231201,175300,6820942190,6260,6260,6260,6260,0
|
|
20231201,175200,6820942190,6260,6260,6260,6260,0
|
|
20231201,175100,6820942190,6260,6260,6260,6260,0
|
|
20231201,175000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,174900,6820942190,6260,6260,6260,6260,0
|
|
20231201,174800,6820942190,6260,6260,6260,6260,0
|
|
20231201,174700,6820942190,6260,6260,6260,6260,0
|
|
20231201,174600,6820942190,6260,6260,6260,6260,0
|
|
20231201,174500,6820942190,6260,6260,6260,6260,0
|
|
20231201,174400,6820942190,6260,6260,6260,6260,0
|
|
20231201,174300,6820942190,6260,6260,6260,6260,0
|
|
20231201,174200,6820942190,6260,6260,6260,6260,0
|
|
20231201,174100,6820942190,6260,6260,6260,6260,0
|
|
20231201,174000,6820942190,6260,6260,6260,6260,0
|
|
20231201,173900,6820942190,6260,6260,6260,6260,0
|
|
20231201,173800,6820942190,6260,6260,6260,6260,0
|
|
20231201,173700,6820942190,6260,6260,6260,6260,0
|
|
20231201,173600,6820942190,6260,6260,6260,6260,0
|
|
20231201,173500,6820942190,6260,6260,6260,6260,0
|
|
20231201,173400,6820942190,6260,6260,6260,6260,0
|
|
20231201,173300,6820942190,6260,6260,6260,6260,0
|
|
20231201,173200,6820942190,6260,6260,6260,6260,0
|
|
20231201,173100,6820942190,6260,6260,6260,6260,0
|
|
20231201,173000,6820942190,6260,6260,6260,6260,0
|
|
20231201,172900,6820942190,6260,6260,6260,6260,0
|
|
20231201,172800,6820942190,6260,6260,6260,6260,0
|
|
20231201,172700,6820942190,6260,6260,6260,6260,0
|
|
20231201,172600,6820942190,6260,6260,6260,6260,0
|
|
20231201,172500,6820942190,6260,6260,6260,6260,0
|
|
20231201,172400,6820942190,6260,6260,6260,6260,0
|
|
20231201,172300,6820942190,6260,6260,6260,6260,0
|
|
20231201,172200,6820942190,6260,6260,6260,6260,0
|
|
20231201,172100,6820942190,6260,6260,6260,6260,0
|
|
20231201,172000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,171900,6820942190,6260,6260,6260,6260,0
|
|
20231201,171800,6820942190,6260,6260,6260,6260,0
|
|
20231201,171700,6820942190,6260,6260,6260,6260,0
|
|
20231201,171600,6820942190,6260,6260,6260,6260,0
|
|
20231201,171500,6820942190,6260,6260,6260,6260,0
|
|
20231201,171400,6820942190,6260,6260,6260,6260,0
|
|
20231201,171300,6820942190,6260,6260,6260,6260,0
|
|
20231201,171200,6820942190,6260,6260,6260,6260,0
|
|
20231201,171100,6820942190,6260,6260,6260,6260,0
|
|
20231201,171000,6820942190,6260,6260,6260,6260,0
|
|
20231201,170900,6820942190,6260,6260,6260,6260,0
|
|
20231201,170800,6820942190,6260,6260,6260,6260,0
|
|
20231201,170700,6820942190,6260,6260,6260,6260,0
|
|
20231201,170600,6820942190,6260,6260,6260,6260,0
|
|
20231201,170500,6820942190,6260,6260,6260,6260,0
|
|
20231201,170400,6820942190,6260,6260,6260,6260,0
|
|
20231201,170300,6820942190,6260,6260,6260,6260,0
|
|
20231201,170200,6820942190,6260,6260,6260,6260,0
|
|
20231201,170100,6820942190,6260,6260,6260,6260,0
|
|
20231201,170000,6820942190,6260,6260,6260,6260,0
|
|
20231201,165900,6820942190,6260,6260,6260,6260,0
|
|
20231201,165800,6820942190,6260,6260,6260,6260,0
|
|
20231201,165700,6820942190,6260,6260,6260,6260,0
|
|
20231201,165600,6820942190,6260,6260,6260,6260,0
|
|
20231201,165500,6820942190,6260,6260,6260,6260,0
|
|
20231201,165400,6820942190,6260,6260,6260,6260,0
|
|
20231201,165300,6820942190,6260,6260,6260,6260,0
|
|
20231201,165200,6820942190,6260,6260,6260,6260,0
|
|
20231201,165100,6820942190,6260,6260,6260,6260,0
|
|
20231201,165000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,164900,6820942190,6260,6260,6260,6260,0
|
|
20231201,164800,6820942190,6260,6260,6260,6260,0
|
|
20231201,164700,6820942190,6260,6260,6260,6260,0
|
|
20231201,164600,6820942190,6260,6260,6260,6260,0
|
|
20231201,164500,6820942190,6260,6260,6260,6260,0
|
|
20231201,164400,6820942190,6260,6260,6260,6260,0
|
|
20231201,164300,6820942190,6260,6260,6260,6260,0
|
|
20231201,164200,6820942190,6260,6260,6260,6260,0
|
|
20231201,164100,6820942190,6260,6260,6260,6260,0
|
|
20231201,164000,6820942190,6260,6260,6260,6260,0
|
|
20231201,163900,6820942190,6260,6260,6260,6260,0
|
|
20231201,163800,6820942190,6260,6260,6260,6260,0
|
|
20231201,163700,6820942190,6260,6260,6260,6260,0
|
|
20231201,163600,6820942190,6260,6260,6260,6260,0
|
|
20231201,163500,6820942190,6260,6260,6260,6260,0
|
|
20231201,163400,6820942190,6260,6260,6260,6260,0
|
|
20231201,163300,6820942190,6260,6260,6260,6260,0
|
|
20231201,163200,6820942190,6260,6260,6260,6260,0
|
|
20231201,163100,6820942190,6260,6260,6260,6260,0
|
|
20231201,163000,6820942190,6260,6260,6260,6260,0
|
|
20231201,162900,6820942190,6260,6260,6260,6260,0
|
|
20231201,162800,6820942190,6260,6260,6260,6260,0
|
|
20231201,162700,6820942190,6260,6260,6260,6260,0
|
|
20231201,162600,6820942190,6260,6260,6260,6260,0
|
|
20231201,162500,6820942190,6260,6260,6260,6260,0
|
|
20231201,162400,6820942190,6260,6260,6260,6260,0
|
|
20231201,162300,6820942190,6260,6260,6260,6260,0
|
|
20231201,162200,6820942190,6260,6260,6260,6260,0
|
|
20231201,162100,6820942190,6260,6260,6260,6260,0
|
|
20231201,162000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,161900,6820942190,6260,6260,6260,6260,0
|
|
20231201,161800,6820942190,6260,6260,6260,6260,0
|
|
20231201,161700,6820942190,6260,6260,6260,6260,0
|
|
20231201,161600,6820942190,6260,6260,6260,6260,0
|
|
20231201,161500,6820942190,6260,6260,6260,6260,0
|
|
20231201,161400,6820942190,6260,6260,6260,6260,0
|
|
20231201,161300,6820942190,6260,6260,6260,6260,0
|
|
20231201,161200,6820942190,6260,6260,6260,6260,0
|
|
20231201,161100,6820942190,6260,6260,6260,6260,0
|
|
20231201,161000,6820942190,6260,6260,6260,6260,0
|
|
20231201,160900,6820942190,6260,6260,6260,6260,0
|
|
20231201,160800,6820942190,6260,6260,6260,6260,0
|
|
20231201,160700,6820942190,6260,6260,6260,6260,0
|
|
20231201,160600,6820942190,6260,6260,6260,6260,0
|
|
20231201,160500,6820942190,6260,6260,6260,6260,0
|
|
20231201,160400,6820942190,6260,6260,6260,6260,0
|
|
20231201,160300,6820942190,6260,6260,6260,6260,0
|
|
20231201,160200,6820942190,6260,6260,6260,6260,0
|
|
20231201,160100,6820942190,6260,6260,6260,6260,0
|
|
20231201,160000,6820942190,6260,6260,6260,6260,0
|
|
20231201,155900,6820942190,6260,6260,6260,6260,0
|
|
20231201,155800,6820942190,6260,6260,6260,6260,0
|
|
20231201,155700,6820942190,6260,6260,6260,6260,0
|
|
20231201,155600,6820942190,6260,6260,6260,6260,0
|
|
20231201,155500,6820942190,6260,6260,6260,6260,0
|
|
20231201,155400,6820942190,6260,6260,6260,6260,0
|
|
20231201,155300,6820942190,6260,6260,6260,6260,0
|
|
20231201,155200,6820942190,6260,6260,6260,6260,0
|
|
20231201,155100,6820942190,6260,6260,6260,6260,0
|
|
20231201,155000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,154900,6820942190,6260,6260,6260,6260,0
|
|
20231201,154800,6820942190,6260,6260,6260,6260,0
|
|
20231201,154700,6820942190,6260,6260,6260,6260,0
|
|
20231201,154600,6820942190,6260,6260,6260,6260,0
|
|
20231201,154500,6820942190,6260,6260,6260,6260,0
|
|
20231201,154400,6820942190,6260,6260,6260,6260,0
|
|
20231201,154300,6820942190,6260,6260,6260,6260,0
|
|
20231201,154200,6820942190,6260,6260,6260,6260,0
|
|
20231201,154100,6820942190,6260,6260,6260,6260,0
|
|
20231201,154000,6820942190,6260,6260,6260,6260,0
|
|
20231201,153900,6820942190,6260,6260,6260,6260,0
|
|
20231201,153800,6820942190,6260,6260,6260,6260,0
|
|
20231201,153700,6820942190,6260,6260,6260,6260,0
|
|
20231201,153600,6820942190,6260,6260,6260,6260,0
|
|
20231201,153500,6820942190,6260,6260,6260,6260,0
|
|
20231201,153400,6820942190,6260,6260,6260,6260,0
|
|
20231201,153300,6820942190,6260,6260,6260,6260,0
|
|
20231201,153200,6820942190,6260,6260,6260,6260,0
|
|
20231201,153100,6820942190,6260,6260,6260,6260,0
|
|
20231201,153000,6820942190,6260,6260,6260,6260,6637
|
|
20231201,152900,6779394570,6260,6260,6260,6260,0
|
|
20231201,152800,6779394570,6260,6260,6260,6260,0
|
|
20231201,152700,6779394570,6260,6260,6260,6260,0
|
|
20231201,152600,6779394570,6260,6260,6260,6260,0
|
|
20231201,152500,6779394570,6260,6260,6260,6260,0
|
|
20231201,152400,6779394570,6260,6260,6260,6260,0
|
|
20231201,152300,6779394570,6260,6260,6260,6260,0
|
|
20231201,152200,6779394570,6260,6260,6260,6260,0
|
|
20231201,152100,6779394570,6260,6260,6260,6260,0
|
|
20231201,152000,6779394570,6260,6260,6260,6260,0
|
|
20231201,151900,6779394570,6260,6220,6260,6200,4017
|
|
20231201,151800,6754406840,6210,6220,6250,6210,1424
|
|
20231201,151700,6745559310,6210,6220,6220,6200,17054
|
|
20231201,151600,6639726650,6210,6230,6230,6210,3561
|
|
20231201,151500,6617574680,6240,6250,6250,6230,525
|
|
20231201,151400,6614296690,6260,6230,6260,6230,903
|
|
20231201,151300,6608651970,6220,6250,6250,6220,6069
|
|
20231201,151200,6570837570,6250,6260,6260,6250,2146
|
|
20231201,151100,6557418660,6270,6260,6270,6260,1593
|
|
20231201,151000,6547435390,6260,6260,6270,6250,1400
|
|
20231201,150900,6538673430,6250,6250,6260,6240,818
|
|
20231201,150800,6533563200,6250,6270,6270,6250,1267
|
|
20231201,150700,6525630730,6280,6270,6280,6270,118
|
|
20231201,150600,6524890070,6270,6270,6280,6260,676
|
|
20231201,150500,6520654760,6270,6270,6270,6250,662
|
|
20231201,150400,6516513220,6250,6260,6270,6250,2052
|
|
20231201,150300,6503677500,6260,6260,6260,6250,1087
|
|
20231201,150200,6496876740,6270,6250,6270,6250,888
|
|
20231201,150100,6491321890,6260,6260,6260,6250,146
|
|
20231201,150000,6490409200,6260,6260,6270,6260,1700
|
|
20231201,145900,6479765720,6260,6280,6280,6260,1772
|
|
20231201,145800,6468660260,6270,6270,6280,6270,566
|
|
20231201,145700,6465110620,6260,6280,6280,6250,2763
|
|
20231201,145600,6447822120,6270,6270,6280,6260,1236
|
|
20231201,145500,6440082390,6270,6280,6280,6270,393
|
|
20231201,145400,6437617240,6280,6270,6280,6270,217
|
|
20231201,145300,6436255480,6280,6260,6280,6260,401
|
|
20231201,145200,6433737220,6280,6260,6280,6260,3
|
|
20231201,145100,6433718400,6280,6260,6280,6250,1812
|
|
20231201,145000,6422390080,6260,6270,6280,6260,583
|
|
20231201,144900,6418736470,6270,6270,6280,6270,1323
|
|
20231201,144800,6410441250,6270,6260,6270,6260,614
|
|
20231201,144700,6406592440,6260,6260,6260,6260,54
|
|
20231201,144600,6406254400,6260,6260,6260,6260,158
|
|
20231201,144500,6405265320,6260,6260,6260,6260,5782
|
|
20231201,144400,6369070000,6250,6250,6250,6240,1224
|
|
20231201,144300,6361429420,6250,6250,6260,6250,163
|
|
20231201,144200,6360410640,6250,6250,6250,6250,332
|
|
20231201,144100,6358335640,6240,6240,6250,6240,1637
|
|
20231201,144000,6348119310,6240,6250,6250,6240,980
|
|
20231201,143900,6341995110,6250,6250,6250,6250,2
|
|
20231201,143800,6341982610,6230,6240,6240,6230,1648
|
|
20231201,143700,6331707980,6240,6240,6250,6240,1530
|
|
20231201,143600,6322150680,6250,6260,6260,6250,143
|
|
20231201,143500,6321256910,6260,6250,6260,6240,1589
|
|
20231201,143400,6311340130,6250,6250,6250,6250,118
|
|
20231201,143300,6310602630,6240,6240,6240,6240,52
|
|
20231201,143200,6310278150,6230,6240,6250,6230,1944
|
|
20231201,143100,6298163810,6230,6230,6230,6230,10
|
|
20231201,143000,6298101510,6230,6240,6240,6230,1224
|
|
20231201,142900,6290471840,6230,6230,6240,6220,364
|
|
20231201,142800,6288204190,6220,6230,6230,6210,4925
|
|
20231201,142700,6257590210,6230,6230,6230,6230,20
|
|
20231201,142600,6257465610,6230,6250,6250,6230,808
|
|
20231201,142500,6252431450,6250,6250,6250,6250,156
|
|
20231201,142400,6251456450,6260,6240,6260,6230,793
|
|
20231201,142300,6246512260,6260,6260,6260,6240,269
|
|
20231201,142200,6244828340,6260,6240,6260,6240,2645
|
|
20231201,142100,6228298500,6240,6240,6250,6240,522
|
|
20231201,142000,6225036060,6250,6210,6250,6210,1060
|
|
20231201,141900,6218445470,6220,6230,6230,6210,8226
|
|
20231201,141800,6167295860,6220,6230,6250,6220,1677
|
|
20231201,141700,6156855170,6250,6230,6250,6230,1154
|
|
20231201,141600,6149662930,6250,6240,6250,6230,8342
|
|
20231201,141500,6097689140,6240,6240,6250,6240,2615
|
|
20231201,141400,6081371480,6240,6240,6250,6240,1041
|
|
20231201,141300,6074875580,6240,6240,6250,6230,1440
|
|
20231201,141200,6065890930,6230,6250,6250,6230,3148
|
|
20231201,141100,6046249140,6250,6240,6250,6240,920
|
|
20231201,141000,6040506590,6250,6260,6260,6250,2453
|
|
20231201,140900,6025174420,6260,6260,6260,6260,1682
|
|
20231201,140800,6014645100,6260,6260,6260,6260,0
|
|
20231201,140700,6014645100,6260,6270,6280,6260,5708
|
|
20231201,140600,5978891870,6270,6280,6280,6270,18
|
|
20231201,140500,5978779000,6270,6270,6270,6270,1848
|
|
20231201,140400,5967192040,6270,6280,6280,6270,1017
|
|
20231201,140300,5960815130,6290,6290,6290,6290,1
|
|
20231201,140200,5960808840,6270,6280,6280,6270,315
|
|
20231201,140100,5958831240,6280,6280,6280,6280,753
|
|
20231201,140000,5954102400,6280,6280,6280,6280,17
|
|
20231201,135900,5953995640,6280,6280,6280,6280,80
|
|
20231201,135800,5953493240,6280,6280,6280,6280,318
|
|
20231201,135700,5951496200,6280,6280,6280,6280,693
|
|
20231201,135600,5947144160,6280,6290,6290,6280,1109
|
|
20231201,135500,5940179310,6280,6280,6280,6280,320
|
|
20231201,135400,5938169710,6280,6280,6280,6280,226
|
|
20231201,135300,5936750430,6280,6290,6290,6280,1462
|
|
20231201,135200,5927557450,6300,6310,6310,6300,26
|
|
20231201,135100,5927393640,6300,6300,6300,6300,100
|
|
20231201,135000,5926763640,6300,6310,6310,6300,59
|
|
20231201,134900,5926391850,6310,6300,6310,6300,332
|
|
20231201,134800,5924300230,6300,6320,6320,6300,2
|
|
20231201,134700,5924287610,6290,6300,6300,6280,2700
|
|
20231201,134600,5907309410,6300,6300,6300,6300,19
|
|
20231201,134500,5907189710,6320,6320,6320,6320,5
|
|
20231201,134400,5907158110,6290,6300,6300,6290,1000
|
|
20231201,134300,5900867390,6300,6280,6300,6280,262
|
|
20231201,134200,5899216830,6280,6300,6300,6280,834
|
|
20231201,134100,5893970620,6300,6300,6300,6300,35
|
|
20231201,134000,5893750120,6300,6300,6310,6300,873
|
|
20231201,133900,5888249700,6300,6320,6320,6300,375
|
|
20231201,133800,5885886900,6320,6310,6320,6310,25
|
|
20231201,133700,5885728910,6320,6320,6320,6320,12
|
|
20231201,133600,5885653070,6320,6310,6320,6310,109
|
|
20231201,133500,5884965190,6320,6320,6320,6320,0
|
|
20231201,133400,5884965190,6320,6320,6320,6310,210
|
|
20231201,133300,5883638340,6320,6300,6320,6300,41
|
|
20231201,133200,5883379830,6320,6320,6320,6320,5
|
|
20231201,133100,5883348230,6320,6300,6320,6300,186
|
|
20231201,133000,5882176380,6300,6290,6300,6290,96
|
|
20231201,132900,5881572210,6290,6300,6300,6290,67
|
|
20231201,132800,5881150170,6300,6300,6300,6300,0
|
|
20231201,132700,5881150170,6300,6310,6310,6300,433
|
|
20231201,132600,5878419200,6320,6310,6320,6310,221
|
|
20231201,132500,5877024680,6310,6320,6330,6310,531
|
|
20231201,132400,5873667890,6320,6310,6320,6310,742
|
|
20231201,132300,5868978750,6300,6300,6300,6300,243
|
|
20231201,132200,5867447850,6300,6290,6300,6270,1438
|
|
20231201,132100,5858410280,6290,6280,6290,6280,147
|
|
20231201,132000,5857486610,6290,6290,6290,6270,655
|
|
20231201,131900,5853374370,6290,6280,6290,6280,501
|
|
20231201,131800,5850228080,6280,6280,6290,6280,925
|
|
20231201,131700,5844417680,6290,6270,6290,6270,1219
|
|
20231201,131600,5836752360,6280,6280,6280,6280,511
|
|
20231201,131500,5833543280,6280,6280,6280,6280,1
|
|
20231201,131400,5833537000,6280,6280,6280,6280,0
|
|
20231201,131300,5833537000,6280,6280,6280,6280,106
|
|
20231201,131200,5832871320,6280,6290,6290,6280,46
|
|
20231201,131100,5832582120,6280,6260,6280,6260,200
|
|
20231201,131000,5831328390,6260,6250,6260,6240,1179
|
|
20231201,130900,5823966580,6250,6240,6250,6230,959
|
|
20231201,130800,5817982880,6240,6250,6250,6240,654
|
|
20231201,130700,5813901890,6250,6260,6260,6250,440
|
|
20231201,130600,5811151380,6240,6240,6260,6230,10014
|
|
20231201,130500,5748746700,6260,6240,6260,6230,5825
|
|
20231201,130400,5712386540,6240,6250,6260,6240,2064
|
|
20231201,130300,5699487390,6260,6250,6260,6250,412
|
|
20231201,130200,5696910770,6260,6260,6260,6260,751
|
|
20231201,130100,5692209510,6260,6260,6270,6260,932
|
|
20231201,130000,5686375060,6270,6270,6270,6260,561
|
|
20231201,125900,5682861810,6260,6270,6270,6260,40
|
|
20231201,125800,5682611180,6270,6270,6270,6260,640
|
|
20231201,125700,5678602370,6270,6270,6280,6270,222
|
|
20231201,125600,5677210330,6270,6280,6280,6270,77
|
|
20231201,125500,5676727400,6280,6290,6290,6260,108
|
|
20231201,125400,5676050460,6250,6270,6300,6250,2062
|
|
20231201,125300,5663145780,6260,6270,6270,6260,3534
|
|
20231201,125200,5641019220,6280,6270,6310,6270,343
|
|
20231201,125100,5638867940,6270,6280,6320,6270,1510
|
|
20231201,125000,5629391680,6320,6280,6320,6280,426
|
|
20231201,124900,5626711980,6290,6290,6290,6290,3
|
|
20231201,124800,5626693110,6290,6310,6310,6260,4481
|
|
20231201,124700,5598564870,6350,6340,6350,6290,6324
|
|
20231201,124600,5558691090,6350,6350,6360,6340,634
|
|
20231201,124500,5554671390,6350,6350,6360,6350,1328
|
|
20231201,124400,5546238570,6350,6350,6360,6350,1463
|
|
20231201,124300,5536943340,6350,6350,6360,6350,1602
|
|
20231201,124200,5526769820,6350,6330,6350,6330,701
|
|
20231201,124100,5522332410,6350,6340,6350,6340,534
|
|
20231201,124000,5518941530,6340,6340,6340,6340,20
|
|
20231201,123900,5518814730,6340,6340,6340,6340,17
|
|
20231201,123800,5518706950,6340,6350,6350,6340,1057
|
|
20231201,123700,5512005560,6350,6350,6350,6330,74
|
|
20231201,123600,5511537020,6350,6330,6350,6330,103
|
|
20231201,123500,5510884340,6320,6320,6320,6320,1169
|
|
20231201,123400,5503496260,6330,6330,6330,6330,112
|
|
20231201,123300,5502787300,6340,6340,6340,6340,217
|
|
20231201,123200,5501411520,6340,6330,6340,6330,943
|
|
20231201,123100,5495442320,6340,6330,6350,6330,1303
|
|
20231201,123000,5487191290,6350,6340,6350,6340,2123
|
|
20231201,122900,5473714400,6340,6340,6340,6330,403
|
|
20231201,122800,5471159450,6340,6340,6340,6340,196
|
|
20231201,122700,5469916810,6340,6340,6340,6300,719
|
|
20231201,122600,5465373030,6340,6330,6340,6310,167
|
|
20231201,122500,5464315960,6330,6320,6330,6300,1020
|
|
20231201,122400,5457888870,6340,6330,6340,6330,22
|
|
20231201,122300,5457749600,6330,6310,6330,6300,1314
|
|
20231201,122200,5449470340,6300,6310,6310,6300,208
|
|
20231201,122100,5448159890,6300,6300,6300,6300,301
|
|
20231201,122000,5446263590,6310,6320,6320,6310,967
|
|
20231201,121900,5440156640,6330,6330,6340,6320,593
|
|
20231201,121800,5436403840,6340,6350,6350,6340,283
|
|
20231201,121700,5434609470,6350,6330,6350,6330,855
|
|
20231201,121600,5429185910,6320,6310,6320,6310,187
|
|
20231201,121500,5428004260,6310,6290,6310,6290,908
|
|
20231201,121400,5422291610,6290,6290,6290,6290,319
|
|
20231201,121300,5420285100,6270,6290,6290,6270,1077
|
|
20231201,121200,5413522160,6290,6280,6290,6270,335
|
|
20231201,121100,5411420890,6290,6290,6300,6260,5916
|
|
20231201,121000,5374266190,6300,6310,6310,6300,10784
|
|
20231201,120900,5306322330,6330,6320,6330,6310,775
|
|
20231201,120800,5301431520,6310,6320,6320,6310,304
|
|
20231201,120700,5299511410,6320,6330,6330,6320,1484
|
|
20231201,120600,5290131190,6330,6330,6340,6330,1928
|
|
20231201,120500,5277926930,6330,6330,6330,6330,239
|
|
20231201,120400,5276414060,6320,6320,6320,6320,141
|
|
20231201,120300,5275522940,6320,6310,6320,6310,224
|
|
20231201,120200,5274108260,6300,6310,6320,6300,840
|
|
20231201,120100,5268808680,6320,6320,6320,6320,169
|
|
20231201,120000,5267740600,6330,6340,6340,6310,133
|
|
20231201,115900,5266901320,6310,6320,6330,6310,3124
|
|
20231201,115800,5247167850,6320,6330,6330,6320,194
|
|
20231201,115700,5245941740,6330,6340,6340,6330,173
|
|
20231201,115600,5244845940,6340,6330,6340,6330,643
|
|
20231201,115500,5240770560,6330,6320,6330,6320,453
|
|
20231201,115400,5237903090,6330,6330,6330,6320,300
|
|
20231201,115300,5236004110,6330,6330,6330,6320,379
|
|
20231201,115200,5233606070,6330,6330,6340,6330,142
|
|
20231201,115100,5232706670,6330,6330,6330,6330,139
|
|
20231201,115000,5231826800,6320,6320,6320,6320,1181
|
|
20231201,114900,5224362880,6320,6330,6330,6320,782
|
|
20231201,114800,5219420560,6340,6320,6340,6320,1204
|
|
20231201,114700,5211811240,6320,6330,6330,6320,266
|
|
20231201,114600,5210128970,6330,6320,6330,6320,171
|
|
20231201,114500,5209046550,6320,6330,6330,6320,16
|
|
20231201,114400,5208945280,6320,6320,6320,6320,768
|
|
20231201,114300,5204091520,6320,6330,6330,6300,3438
|
|
20231201,114200,5182387500,6320,6360,6360,6320,1735
|
|
20231201,114100,5171418610,6330,6330,6330,6330,11
|
|
20231201,114000,5171348980,6320,6320,6330,6320,70
|
|
20231201,113900,5170906570,6320,6350,6350,6320,2885
|
|
20231201,113800,5152628370,6370,6340,6370,6340,937
|
|
20231201,113700,5146686820,6340,6370,6370,6340,5151
|
|
20231201,113600,5114002860,6350,6370,6370,6350,340
|
|
20231201,113500,5111841380,6370,6360,6370,6360,51
|
|
20231201,113400,5111517010,6370,6370,6370,6370,244
|
|
20231201,113300,5109962730,6370,6370,6370,6370,1
|
|
20231201,113200,5109956360,6380,6380,6380,6370,613
|
|
20231201,113100,5106046470,6380,6390,6390,6380,25
|
|
20231201,113000,5105886820,6390,6370,6390,6360,846
|
|
20231201,112900,5100504540,6360,6370,6370,6360,674
|
|
20231201,112800,5096217700,6360,6380,6380,6360,1978
|
|
20231201,112700,5083618190,6380,6380,6380,6380,252
|
|
20231201,112600,5082010430,6390,6390,6390,6380,203
|
|
20231201,112500,5080715250,6400,6390,6400,6390,47
|
|
20231201,112400,5080414900,6380,6370,6380,6370,11
|
|
20231201,112300,5080344730,6370,6370,6370,6350,579
|
|
20231201,112200,5076658840,6370,6360,6370,6350,151
|
|
20231201,112100,5075699810,6350,6360,6360,6350,509
|
|
20231201,112000,5072464100,6360,6360,6370,6360,1531
|
|
20231201,111900,5062719090,6360,6370,6370,6360,234
|
|
20231201,111800,5061229610,6370,6360,6370,6350,611
|
|
20231201,111700,5057343270,6370,6360,6370,6350,1104
|
|
20231201,111600,5050323240,6360,6370,6370,6360,902
|
|
20231201,111500,5044584770,6370,6370,6370,6370,348
|
|
20231201,111400,5042368010,6370,6390,6390,6370,52
|
|
20231201,111300,5042035770,6390,6380,6390,6360,1241
|
|
20231201,111200,5034138080,6380,6370,6380,6370,2237
|
|
20231201,111100,5019887370,6370,6390,6390,6370,481
|
|
20231201,111000,5016818480,6390,6370,6390,6370,55
|
|
20231201,110900,5016467380,6370,6380,6380,6370,2874
|
|
20231201,110800,4998156050,6380,6390,6390,6370,2387
|
|
20231201,110700,4982936390,6370,6400,6400,6370,7639
|
|
20231201,110600,4934183880,6400,6420,6420,6400,699
|
|
20231201,110500,4929702310,6420,6420,6420,6410,406
|
|
20231201,110400,4927098070,6420,6420,6420,6420,162
|
|
20231201,110300,4926058030,6420,6410,6420,6410,388
|
|
20231201,110200,4923567870,6410,6400,6410,6400,1715
|
|
20231201,110100,4912589870,6400,6430,6430,6400,10026
|
|
20231201,110000,4848315510,6420,6430,6430,6420,21
|
|
20231201,105900,4848180490,6420,6430,6440,6420,978
|
|
20231201,105800,4841897860,6420,6420,6440,6420,5518
|
|
20231201,105700,4806472260,6420,6420,6430,6420,2154
|
|
20231201,105600,4792639940,6420,6430,6460,6420,5135
|
|
20231201,105500,4759636190,6430,6470,6470,6430,1127
|
|
20231201,105400,4752376970,6470,6430,6470,6430,199
|
|
20231201,105300,4751094160,6440,6440,6440,6430,3177
|
|
20231201,105200,4730635440,6440,6470,6470,6440,742
|
|
20231201,105100,4725855400,6450,6450,6480,6440,758
|
|
20231201,105000,4720965960,6480,6450,6480,6450,310
|
|
20231201,104900,4718963260,6450,6480,6480,6450,552
|
|
20231201,104800,4715399740,6480,6480,6480,6480,582
|
|
20231201,104700,4711628380,6480,6450,6480,6450,1463
|
|
20231201,104600,4702155940,6460,6440,6460,6430,1023
|
|
20231201,104500,4695571220,6440,6430,6450,6430,1439
|
|
20231201,104400,4686311430,6430,6430,6440,6430,510
|
|
20231201,104300,4683031530,6430,6440,6440,6430,792
|
|
20231201,104200,4677934220,6440,6440,6450,6440,999
|
|
20231201,104100,4671500560,6450,6470,6470,6450,360
|
|
20231201,104000,4669173360,6470,6440,6470,6430,610
|
|
20231201,103900,4665246470,6430,6440,6440,6430,1114
|
|
20231201,103800,4658077110,6430,6440,6440,6430,1751
|
|
20231201,103700,4646802530,6480,6440,6480,6430,1013
|
|
20231201,103600,4640279240,6450,6480,6480,6450,351
|
|
20231201,103500,4638014840,6480,6430,6480,6430,2762
|
|
20231201,103400,4620160710,6430,6460,6470,6430,5223
|
|
20231201,103300,4586488130,6470,6480,6500,6460,7658
|
|
20231201,103200,4536835200,6490,6470,6490,6460,5490
|
|
20231201,103100,4501247820,6460,6480,6500,6440,4119
|
|
20231201,103000,4474566230,6490,6440,6500,6440,5331
|
|
20231201,102900,4440056000,6450,6440,6450,6430,121
|
|
20231201,102800,4439276710,6440,6430,6450,6430,457
|
|
20231201,102700,4436337570,6430,6460,6460,6420,1646
|
|
20231201,102600,4425760930,6430,6440,6460,6430,629
|
|
20231201,102500,4421715330,6450,6430,6460,6430,250
|
|
20231201,102400,4420106580,6430,6440,6460,6430,616
|
|
20231201,102300,4416142000,6450,6470,6470,6430,340
|
|
20231201,102200,4413951990,6440,6470,6470,6440,734
|
|
20231201,102100,4409224900,6450,6450,6450,6440,3946
|
|
20231201,102000,4383777490,6470,6470,6480,6440,6586
|
|
20231201,101900,4341288650,6480,6470,6480,6460,1066
|
|
20231201,101800,4334390200,6460,6430,6470,6430,1098
|
|
20231201,101700,4327314200,6430,6450,6450,6430,4101
|
|
20231201,101600,4300895610,6450,6480,6490,6450,5676
|
|
20231201,101500,4264151590,6470,6470,6480,6450,5086
|
|
20231201,101400,4231246240,6460,6460,6470,6450,4038
|
|
20231201,101300,4205144720,6450,6460,6460,6450,1459
|
|
20231201,101200,4195726710,6450,6450,6460,6440,1410
|
|
20231201,101100,4186631410,6460,6430,6460,6420,4368
|
|
20231201,101000,4158466810,6420,6410,6430,6400,2316
|
|
20231201,100900,4143615530,6410,6410,6430,6400,3825
|
|
20231201,100800,4119105770,6410,6430,6430,6410,803
|
|
20231201,100700,4113950630,6420,6420,6420,6410,3326
|
|
20231201,100600,4092624410,6420,6420,6440,6410,4232
|
|
20231201,100500,4065490740,6410,6410,6440,6410,1059
|
|
20231201,100400,4058698440,6440,6420,6440,6420,3035
|
|
20231201,100300,4039210980,6420,6410,6440,6400,4605
|
|
20231201,100200,4009676160,6430,6460,6460,6410,8443
|
|
20231201,100100,3955475430,6410,6490,6500,6410,11592
|
|
20231201,100000,3880685160,6500,6520,6520,6470,7914
|
|
20231201,095900,3829243860,6470,6530,6530,6470,10491
|
|
20231201,095800,3760858820,6530,6470,6530,6470,7838
|
|
20231201,095700,3709862220,6460,6460,6470,6460,2301
|
|
20231201,095600,3694979560,6460,6450,6460,6440,778
|
|
20231201,095500,3689960500,6460,6480,6490,6460,2550
|
|
20231201,095400,3673471540,6480,6450,6480,6440,1185
|
|
20231201,095300,3665811460,6450,6480,6490,6440,2577
|
|
20231201,095200,3649155770,6480,6450,6500,6450,6881
|
|
20231201,095100,3604540210,6450,6430,6450,6430,1572
|
|
20231201,095000,3594428180,6430,6430,6450,6420,1144
|
|
20231201,094900,3587076150,6420,6450,6460,6420,5756
|
|
20231201,094800,3550001730,6460,6430,6490,6420,6720
|
|
20231201,094700,3506600300,6430,6430,6440,6410,10929
|
|
20231201,094600,3436407430,6430,6460,6460,6420,19509
|
|
20231201,094500,3310705730,6460,6470,6480,6460,8965
|
|
20231201,094400,3252697750,6480,6490,6500,6470,6873
|
|
20231201,094300,3208104110,6490,6540,6550,6470,25306
|
|
20231201,094200,3043652010,6530,6510,6550,6510,11159
|
|
20231201,094100,2970735520,6510,6500,6560,6490,30873
|
|
20231201,094000,2769665380,6500,6570,6570,6500,55283
|
|
20231201,093900,2408271200,6570,6470,6640,6430,111766
|
|
20231201,093800,1675501820,6470,6440,6530,6410,49373
|
|
20231201,093700,1355425970,6440,6490,6500,6410,35992
|
|
20231201,093600,1122828930,6490,6470,6530,6420,46630
|
|
20231201,093500,820761500,6480,6310,6520,6310,59199
|
|
20231201,093400,438046170,6310,6300,6310,6300,348
|
|
20231201,093300,435850600,6310,6290,6310,6290,330
|
|
20231201,093200,433774140,6300,6290,6310,6290,378
|
|
20231201,093100,431395780,6290,6300,6310,6290,1368
|
|
20231201,093000,422775790,6300,6300,6300,6300,2564
|
|
20231201,092900,406622590,6310,6300,6310,6300,42
|
|
20231201,092800,406357580,6310,6330,6330,6300,270
|
|
20231201,092700,404652960,6340,6340,6340,6340,520
|
|
20231201,092600,401356160,6340,6310,6340,6310,257
|
|
20231201,092500,399734340,6340,6330,6340,6300,826
|
|
20231201,092400,394524390,6310,6310,6330,6310,1032
|
|
20231201,092300,388011440,6300,6310,6310,6300,2625
|
|
20231201,092200,371469470,6310,6350,6360,6310,4779
|
|
20231201,092100,341204690,6360,6350,6360,6350,2
|
|
20231201,092000,341191980,6370,6360,6370,6340,2408
|
|
20231201,091900,325885560,6370,6370,6370,6360,1261
|
|
20231201,091800,317854240,6370,6370,6370,6360,256
|
|
20231201,091700,316224710,6370,6370,6370,6360,897
|
|
20231201,091600,310519240,6370,6380,6380,6330,57
|
|
20231201,091500,310156750,6330,6360,6380,6330,3690
|
|
20231201,091400,286749870,6360,6380,6390,6350,1980
|
|
20231201,091300,274144700,6400,6380,6400,6360,1162
|
|
20231201,091200,266741650,6380,6420,6430,6380,4930
|
|
20231201,091100,235187130,6400,6380,6430,6370,5412
|
|
20231201,091000,200539280,6380,6370,6380,6350,4092
|
|
20231201,090900,174448820,6370,6340,6370,6340,2860
|
|
20231201,090800,156257880,6350,6310,6350,6290,667
|
|
20231201,090700,152036810,6350,6330,6360,6290,3893
|
|
20231201,090600,127469190,6330,6360,6370,6330,4539
|
|
20231201,090500,98605870,6360,6330,6360,6310,490
|
|
20231201,090400,95505100,6330,6330,6330,6300,1495
|
|
20231201,090300,86053910,6310,6310,6330,6290,1759
|
|
20231201,090200,74951860,6330,6310,6330,6310,252
|
|
20231201,090100,73359700,6360,6340,6360,6310,2236
|
|
20231201,090000,59167950,6340,6340,6370,6290,9168
|