626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,192200,2936586925,4155,4155,4155,4155,0
|
|
20231201,192100,2936586925,4155,4155,4155,4155,0
|
|
20231201,192000,2936586925,4155,4155,4155,4155,0
|
|
20231201,191900,2936586925,4155,4155,4155,4155,0
|
|
20231201,191800,2936586925,4155,4155,4155,4155,0
|
|
20231201,191700,2936586925,4155,4155,4155,4155,0
|
|
20231201,191600,2936586925,4155,4155,4155,4155,0
|
|
20231201,191500,2936586925,4155,4155,4155,4155,0
|
|
20231201,191400,2936586925,4155,4155,4155,4155,0
|
|
20231201,191300,2936586925,4155,4155,4155,4155,0
|
|
20231201,191200,2936586925,4155,4155,4155,4155,0
|
|
20231201,191100,2936586925,4155,4155,4155,4155,0
|
|
20231201,191000,2936586925,4155,4155,4155,4155,0
|
|
20231201,190900,2936586925,4155,4155,4155,4155,0
|
|
20231201,190800,2936586925,4155,4155,4155,4155,0
|
|
20231201,190700,2936586925,4155,4155,4155,4155,0
|
|
20231201,190600,2936586925,4155,4155,4155,4155,0
|
|
20231201,190500,2936586925,4155,4155,4155,4155,0
|
|
20231201,190400,2936586925,4155,4155,4155,4155,0
|
|
20231201,190300,2936586925,4155,4155,4155,4155,0
|
|
20231201,190200,2936586925,4155,4155,4155,4155,0
|
|
20231201,190100,2936586925,4155,4155,4155,4155,0
|
|
20231201,190000,2936586925,4155,4155,4155,4155,0
|
|
20231201,185900,2936586925,4155,4155,4155,4155,0
|
|
20231201,185800,2936586925,4155,4155,4155,4155,0
|
|
20231201,185700,2936586925,4155,4155,4155,4155,0
|
|
20231201,185600,2936586925,4155,4155,4155,4155,0
|
|
20231201,185500,2936586925,4155,4155,4155,4155,0
|
|
20231201,185400,2936586925,4155,4155,4155,4155,0
|
|
20231201,185300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,185200,2936586925,4155,4155,4155,4155,0
|
|
20231201,185100,2936586925,4155,4155,4155,4155,0
|
|
20231201,185000,2936586925,4155,4155,4155,4155,0
|
|
20231201,184900,2936586925,4155,4155,4155,4155,0
|
|
20231201,184800,2936586925,4155,4155,4155,4155,0
|
|
20231201,184700,2936586925,4155,4155,4155,4155,0
|
|
20231201,184600,2936586925,4155,4155,4155,4155,0
|
|
20231201,184500,2936586925,4155,4155,4155,4155,0
|
|
20231201,184400,2936586925,4155,4155,4155,4155,0
|
|
20231201,184300,2936586925,4155,4155,4155,4155,0
|
|
20231201,184200,2936586925,4155,4155,4155,4155,0
|
|
20231201,184100,2936586925,4155,4155,4155,4155,0
|
|
20231201,184000,2936586925,4155,4155,4155,4155,0
|
|
20231201,183900,2936586925,4155,4155,4155,4155,0
|
|
20231201,183800,2936586925,4155,4155,4155,4155,0
|
|
20231201,183700,2936586925,4155,4155,4155,4155,0
|
|
20231201,183600,2936586925,4155,4155,4155,4155,0
|
|
20231201,183500,2936586925,4155,4155,4155,4155,0
|
|
20231201,183400,2936586925,4155,4155,4155,4155,0
|
|
20231201,183300,2936586925,4155,4155,4155,4155,0
|
|
20231201,183200,2936586925,4155,4155,4155,4155,0
|
|
20231201,183100,2936586925,4155,4155,4155,4155,0
|
|
20231201,183000,2936586925,4155,4155,4155,4155,0
|
|
20231201,182900,2936586925,4155,4155,4155,4155,0
|
|
20231201,182800,2936586925,4155,4155,4155,4155,0
|
|
20231201,182700,2936586925,4155,4155,4155,4155,0
|
|
20231201,182600,2936586925,4155,4155,4155,4155,0
|
|
20231201,182500,2936586925,4155,4155,4155,4155,0
|
|
20231201,182400,2936586925,4155,4155,4155,4155,0
|
|
20231201,182300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,182200,2936586925,4155,4155,4155,4155,0
|
|
20231201,182100,2936586925,4155,4155,4155,4155,0
|
|
20231201,182000,2936586925,4155,4155,4155,4155,0
|
|
20231201,181900,2936586925,4155,4155,4155,4155,0
|
|
20231201,181800,2936586925,4155,4155,4155,4155,0
|
|
20231201,181700,2936586925,4155,4155,4155,4155,0
|
|
20231201,181600,2936586925,4155,4155,4155,4155,0
|
|
20231201,181500,2936586925,4155,4155,4155,4155,0
|
|
20231201,181400,2936586925,4155,4155,4155,4155,0
|
|
20231201,181300,2936586925,4155,4155,4155,4155,0
|
|
20231201,181200,2936586925,4155,4155,4155,4155,0
|
|
20231201,181100,2936586925,4155,4155,4155,4155,0
|
|
20231201,181000,2936586925,4155,4155,4155,4155,0
|
|
20231201,180900,2936586925,4155,4155,4155,4155,0
|
|
20231201,180800,2936586925,4155,4155,4155,4155,0
|
|
20231201,180700,2936586925,4155,4155,4155,4155,0
|
|
20231201,180600,2936586925,4155,4155,4155,4155,0
|
|
20231201,180500,2936586925,4155,4155,4155,4155,0
|
|
20231201,180400,2936586925,4155,4155,4155,4155,0
|
|
20231201,180300,2936586925,4155,4155,4155,4155,0
|
|
20231201,180200,2936586925,4155,4155,4155,4155,0
|
|
20231201,180100,2936586925,4155,4155,4155,4155,0
|
|
20231201,180000,2936586925,4155,4155,4155,4155,0
|
|
20231201,175900,2936586925,4155,4155,4155,4155,0
|
|
20231201,175800,2936586925,4155,4155,4155,4155,0
|
|
20231201,175700,2936586925,4155,4155,4155,4155,0
|
|
20231201,175600,2936586925,4155,4155,4155,4155,0
|
|
20231201,175500,2936586925,4155,4155,4155,4155,0
|
|
20231201,175400,2936586925,4155,4155,4155,4155,0
|
|
20231201,175300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,175200,2936586925,4155,4155,4155,4155,0
|
|
20231201,175100,2936586925,4155,4155,4155,4155,0
|
|
20231201,175000,2936586925,4155,4155,4155,4155,0
|
|
20231201,174900,2936586925,4155,4155,4155,4155,0
|
|
20231201,174800,2936586925,4155,4155,4155,4155,0
|
|
20231201,174700,2936586925,4155,4155,4155,4155,0
|
|
20231201,174600,2936586925,4155,4155,4155,4155,0
|
|
20231201,174500,2936586925,4155,4155,4155,4155,0
|
|
20231201,174400,2936586925,4155,4155,4155,4155,0
|
|
20231201,174300,2936586925,4155,4155,4155,4155,0
|
|
20231201,174200,2936586925,4155,4155,4155,4155,0
|
|
20231201,174100,2936586925,4155,4155,4155,4155,0
|
|
20231201,174000,2936586925,4155,4155,4155,4155,0
|
|
20231201,173900,2936586925,4155,4155,4155,4155,0
|
|
20231201,173800,2936586925,4155,4155,4155,4155,0
|
|
20231201,173700,2936586925,4155,4155,4155,4155,0
|
|
20231201,173600,2936586925,4155,4155,4155,4155,0
|
|
20231201,173500,2936586925,4155,4155,4155,4155,0
|
|
20231201,173400,2936586925,4155,4155,4155,4155,0
|
|
20231201,173300,2936586925,4155,4155,4155,4155,0
|
|
20231201,173200,2936586925,4155,4155,4155,4155,0
|
|
20231201,173100,2936586925,4155,4155,4155,4155,0
|
|
20231201,173000,2936586925,4155,4155,4155,4155,0
|
|
20231201,172900,2936586925,4155,4155,4155,4155,0
|
|
20231201,172800,2936586925,4155,4155,4155,4155,0
|
|
20231201,172700,2936586925,4155,4155,4155,4155,0
|
|
20231201,172600,2936586925,4155,4155,4155,4155,0
|
|
20231201,172500,2936586925,4155,4155,4155,4155,0
|
|
20231201,172400,2936586925,4155,4155,4155,4155,0
|
|
20231201,172300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,172200,2936586925,4155,4155,4155,4155,0
|
|
20231201,172100,2936586925,4155,4155,4155,4155,0
|
|
20231201,172000,2936586925,4155,4155,4155,4155,0
|
|
20231201,171900,2936586925,4155,4155,4155,4155,0
|
|
20231201,171800,2936586925,4155,4155,4155,4155,0
|
|
20231201,171700,2936586925,4155,4155,4155,4155,0
|
|
20231201,171600,2936586925,4155,4155,4155,4155,0
|
|
20231201,171500,2936586925,4155,4155,4155,4155,0
|
|
20231201,171400,2936586925,4155,4155,4155,4155,0
|
|
20231201,171300,2936586925,4155,4155,4155,4155,0
|
|
20231201,171200,2936586925,4155,4155,4155,4155,0
|
|
20231201,171100,2936586925,4155,4155,4155,4155,0
|
|
20231201,171000,2936586925,4155,4155,4155,4155,0
|
|
20231201,170900,2936586925,4155,4155,4155,4155,0
|
|
20231201,170800,2936586925,4155,4155,4155,4155,0
|
|
20231201,170700,2936586925,4155,4155,4155,4155,0
|
|
20231201,170600,2936586925,4155,4155,4155,4155,0
|
|
20231201,170500,2936586925,4155,4155,4155,4155,0
|
|
20231201,170400,2936586925,4155,4155,4155,4155,0
|
|
20231201,170300,2936586925,4155,4155,4155,4155,0
|
|
20231201,170200,2936586925,4155,4155,4155,4155,0
|
|
20231201,170100,2936586925,4155,4155,4155,4155,0
|
|
20231201,170000,2936586925,4155,4155,4155,4155,0
|
|
20231201,165900,2936586925,4155,4155,4155,4155,0
|
|
20231201,165800,2936586925,4155,4155,4155,4155,0
|
|
20231201,165700,2936586925,4155,4155,4155,4155,0
|
|
20231201,165600,2936586925,4155,4155,4155,4155,0
|
|
20231201,165500,2936586925,4155,4155,4155,4155,0
|
|
20231201,165400,2936586925,4155,4155,4155,4155,0
|
|
20231201,165300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,165200,2936586925,4155,4155,4155,4155,0
|
|
20231201,165100,2936586925,4155,4155,4155,4155,0
|
|
20231201,165000,2936586925,4155,4155,4155,4155,0
|
|
20231201,164900,2936586925,4155,4155,4155,4155,0
|
|
20231201,164800,2936586925,4155,4155,4155,4155,0
|
|
20231201,164700,2936586925,4155,4155,4155,4155,0
|
|
20231201,164600,2936586925,4155,4155,4155,4155,0
|
|
20231201,164500,2936586925,4155,4155,4155,4155,0
|
|
20231201,164400,2936586925,4155,4155,4155,4155,0
|
|
20231201,164300,2936586925,4155,4155,4155,4155,0
|
|
20231201,164200,2936586925,4155,4155,4155,4155,0
|
|
20231201,164100,2936586925,4155,4155,4155,4155,0
|
|
20231201,164000,2936586925,4155,4155,4155,4155,0
|
|
20231201,163900,2936586925,4155,4155,4155,4155,0
|
|
20231201,163800,2936586925,4155,4155,4155,4155,0
|
|
20231201,163700,2936586925,4155,4155,4155,4155,0
|
|
20231201,163600,2936586925,4155,4155,4155,4155,0
|
|
20231201,163500,2936586925,4155,4155,4155,4155,0
|
|
20231201,163400,2936586925,4155,4155,4155,4155,0
|
|
20231201,163300,2936586925,4155,4155,4155,4155,0
|
|
20231201,163200,2936586925,4155,4155,4155,4155,0
|
|
20231201,163100,2936586925,4155,4155,4155,4155,0
|
|
20231201,163000,2936586925,4155,4155,4155,4155,0
|
|
20231201,162900,2936586925,4155,4155,4155,4155,0
|
|
20231201,162800,2936586925,4155,4155,4155,4155,0
|
|
20231201,162700,2936586925,4155,4155,4155,4155,0
|
|
20231201,162600,2936586925,4155,4155,4155,4155,0
|
|
20231201,162500,2936586925,4155,4155,4155,4155,0
|
|
20231201,162400,2936586925,4155,4155,4155,4155,0
|
|
20231201,162300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,162200,2936586925,4155,4155,4155,4155,0
|
|
20231201,162100,2936586925,4155,4155,4155,4155,0
|
|
20231201,162000,2936586925,4155,4155,4155,4155,0
|
|
20231201,161900,2936586925,4155,4155,4155,4155,0
|
|
20231201,161800,2936586925,4155,4155,4155,4155,0
|
|
20231201,161700,2936586925,4155,4155,4155,4155,0
|
|
20231201,161600,2936586925,4155,4155,4155,4155,0
|
|
20231201,161500,2936586925,4155,4155,4155,4155,0
|
|
20231201,161400,2936586925,4155,4155,4155,4155,0
|
|
20231201,161300,2936586925,4155,4155,4155,4155,0
|
|
20231201,161200,2936586925,4155,4155,4155,4155,0
|
|
20231201,161100,2936586925,4155,4155,4155,4155,0
|
|
20231201,161000,2936586925,4155,4155,4155,4155,0
|
|
20231201,160900,2936586925,4155,4155,4155,4155,0
|
|
20231201,160800,2936586925,4155,4155,4155,4155,0
|
|
20231201,160700,2936586925,4155,4155,4155,4155,0
|
|
20231201,160600,2936586925,4155,4155,4155,4155,0
|
|
20231201,160500,2936586925,4155,4155,4155,4155,0
|
|
20231201,160400,2936586925,4155,4155,4155,4155,0
|
|
20231201,160300,2936586925,4155,4155,4155,4155,0
|
|
20231201,160200,2936586925,4155,4155,4155,4155,0
|
|
20231201,160100,2936586925,4155,4155,4155,4155,0
|
|
20231201,160000,2936586925,4155,4155,4155,4155,0
|
|
20231201,155900,2936586925,4155,4155,4155,4155,0
|
|
20231201,155800,2936586925,4155,4155,4155,4155,0
|
|
20231201,155700,2936586925,4155,4155,4155,4155,0
|
|
20231201,155600,2936586925,4155,4155,4155,4155,0
|
|
20231201,155500,2936586925,4155,4155,4155,4155,0
|
|
20231201,155400,2936586925,4155,4155,4155,4155,0
|
|
20231201,155300,2936586925,4155,4155,4155,4155,18981
|
|
20231201,155200,2936586925,4155,4155,4155,4155,0
|
|
20231201,155100,2936586925,4155,4155,4155,4155,0
|
|
20231201,155000,2936586925,4155,4155,4155,4155,0
|
|
20231201,154900,2936586925,4155,4155,4155,4155,0
|
|
20231201,154800,2936586925,4155,4155,4155,4155,0
|
|
20231201,154700,2936586925,4155,4155,4155,4155,0
|
|
20231201,154600,2936586925,4155,4155,4155,4155,0
|
|
20231201,154500,2936586925,4155,4155,4155,4155,0
|
|
20231201,154400,2936586925,4155,4155,4155,4155,0
|
|
20231201,154300,2936586925,4155,4155,4155,4155,0
|
|
20231201,154200,2936586925,4155,4155,4155,4155,0
|
|
20231201,154100,2936586925,4155,4155,4155,4155,0
|
|
20231201,154000,2936586925,4155,4155,4155,4155,0
|
|
20231201,153900,2936586925,4155,4155,4155,4155,0
|
|
20231201,153800,2936586925,4155,4155,4155,4155,0
|
|
20231201,153700,2936586925,4155,4155,4155,4155,0
|
|
20231201,153600,2936586925,4155,4155,4155,4155,0
|
|
20231201,153500,2936586925,4155,4155,4155,4155,0
|
|
20231201,153400,2936586925,4155,4155,4155,4155,0
|
|
20231201,153300,2936586925,4155,4155,4155,4155,0
|
|
20231201,153200,2936586925,4155,4155,4155,4155,0
|
|
20231201,153100,2936586925,4155,4155,4155,4155,0
|
|
20231201,153000,2936586925,4155,4155,4155,4155,18981
|
|
20231201,152900,2857720870,4170,4170,4170,4170,0
|
|
20231201,152800,2857720870,4170,4170,4170,4170,0
|
|
20231201,152700,2857720870,4170,4170,4170,4170,0
|
|
20231201,152600,2857720870,4170,4170,4170,4170,0
|
|
20231201,152500,2857720870,4170,4170,4170,4170,0
|
|
20231201,152400,2857720870,4170,4170,4170,4170,0
|
|
20231201,152300,2857720870,4170,4170,4170,4170,0
|
|
20231201,152200,2857720870,4170,4170,4170,4170,0
|
|
20231201,152100,2857720870,4170,4170,4170,4170,0
|
|
20231201,152000,2857720870,4170,4170,4170,4170,0
|
|
20231201,151900,2857720870,4170,4160,4185,4155,1356
|
|
20231201,151800,2852074665,4165,4160,4165,4160,413
|
|
20231201,151700,2850355795,4160,4160,4165,4160,590
|
|
20231201,151600,2847901345,4165,4165,4165,4160,470
|
|
20231201,151500,2845944600,4165,4165,4165,4160,409
|
|
20231201,151400,2844241290,4165,4165,4165,4165,47
|
|
20231201,151300,2844045535,4165,4165,4165,4155,310
|
|
20231201,151200,2842755835,4165,4185,4185,4160,2246
|
|
20231201,151100,2833396260,4185,4185,4190,4175,1189
|
|
20231201,151000,2828416540,4185,4175,4190,4170,2170
|
|
20231201,150900,2819344075,4175,4190,4190,4170,684
|
|
20231201,150800,2816487165,4190,4180,4190,4155,2935
|
|
20231201,150700,2804216845,4180,4180,4185,4175,1417
|
|
20231201,150600,2798290485,4180,4180,4185,4165,2319
|
|
20231201,150500,2788598000,4180,4165,4185,4165,2432
|
|
20231201,150400,2778448230,4165,4155,4170,4155,2508
|
|
20231201,150300,2768006400,4155,4150,4155,4150,222
|
|
20231201,150200,2767085085,4150,4140,4150,4140,939
|
|
20231201,150100,2763193655,4140,4145,4145,4140,294
|
|
20231201,150000,2761976165,4140,4140,4145,4135,126
|
|
20231201,145900,2761454625,4145,4150,4150,4130,49
|
|
20231201,145800,2761251480,4155,4150,4160,4135,1328
|
|
20231201,145700,2755736905,4150,4140,4150,4140,400
|
|
20231201,145600,2754079635,4130,4145,4145,4125,10
|
|
20231201,145500,2754038295,4125,4125,4145,4125,1016
|
|
20231201,145400,2749834710,4130,4130,4130,4120,10
|
|
20231201,145300,2749793425,4125,4115,4125,4115,928
|
|
20231201,145200,2745972180,4115,4120,4120,4115,74
|
|
20231201,145100,2745667560,4120,4130,4130,4120,150
|
|
20231201,145000,2745049260,4135,4115,4135,4115,585
|
|
20231201,144900,2742641945,4110,4110,4110,4110,738
|
|
20231201,144800,2739608765,4110,4105,4110,4105,358
|
|
20231201,144700,2738137835,4105,4100,4105,4100,366
|
|
20231201,144600,2736636550,4100,4110,4110,4090,285
|
|
20231201,144500,2735466805,4110,4110,4110,4105,4
|
|
20231201,144400,2735450370,4105,4100,4110,4085,1172
|
|
20231201,144300,2730645410,4105,4085,4105,4085,5955
|
|
20231201,144200,2706303215,4085,4085,4085,4080,516
|
|
20231201,144100,2704197915,4080,4080,4085,4080,790
|
|
20231201,144000,2700974705,4080,4075,4080,4070,1432
|
|
20231201,143900,2695143250,4080,4080,4080,4080,155
|
|
20231201,143800,2694510850,4080,4080,4080,4075,989
|
|
20231201,143700,2690475735,4080,4080,4080,4075,1169
|
|
20231201,143600,2685709060,4075,4085,4085,4075,186
|
|
20231201,143500,2684950835,4085,4080,4085,4075,271
|
|
20231201,143400,2683846340,4080,4080,4085,4080,2010
|
|
20231201,143300,2675645490,4075,4075,4080,4075,605
|
|
20231201,143200,2673177665,4080,4080,4080,4070,386
|
|
20231201,143100,2671604565,4080,4080,4080,4075,168
|
|
20231201,143000,2670919375,4075,4075,4075,4070,886
|
|
20231201,142900,2667309735,4075,4075,4080,4070,1144
|
|
20231201,142800,2662651260,4075,4075,4075,4070,3971
|
|
20231201,142700,2646472380,4075,4080,4080,4075,1138
|
|
20231201,142600,2641834350,4080,4080,4080,4080,14
|
|
20231201,142500,2641777230,4080,4080,4080,4080,60
|
|
20231201,142400,2641532430,4080,4085,4085,4080,678
|
|
20231201,142300,2638763005,4080,4085,4085,4080,795
|
|
20231201,142200,2635518310,4085,4080,4085,4075,3001
|
|
20231201,142100,2623279220,4080,4090,4090,4080,3216
|
|
20231201,142000,2610150220,4090,4085,4090,4085,433
|
|
20231201,141900,2608381375,4085,4090,4090,4085,916
|
|
20231201,141800,2604635505,4090,4090,4090,4090,3
|
|
20231201,141700,2604623235,4090,4085,4090,4085,1446
|
|
20231201,141600,2598716245,4085,4080,4085,4080,539
|
|
20231201,141500,2596516460,4080,4085,4085,4080,304
|
|
20231201,141400,2595276120,4080,4080,4080,4080,1052
|
|
20231201,141300,2590983960,4080,4080,4080,4080,131
|
|
20231201,141200,2590449480,4085,4085,4085,4085,207
|
|
20231201,141100,2589603885,4085,4085,4085,4085,245
|
|
20231201,141000,2588603060,4090,4085,4090,4080,329
|
|
20231201,140900,2587259955,4080,4080,4080,4080,105
|
|
20231201,140800,2586831555,4085,4085,4085,4085,23
|
|
20231201,140700,2586737600,4080,4080,4080,4080,433
|
|
20231201,140600,2584970960,4080,4085,4090,4080,1491
|
|
20231201,140500,2578882260,4090,4085,4090,4085,294
|
|
20231201,140400,2577681185,4085,4085,4085,4085,116
|
|
20231201,140300,2577207325,4085,4075,4085,4075,980
|
|
20231201,140200,2573209235,4080,4080,4085,4080,164
|
|
20231201,140100,2572540095,4080,4075,4080,4070,446
|
|
20231201,140000,2570722725,4075,4090,4090,4075,1414
|
|
20231201,135900,2564956195,4090,4085,4090,4085,711
|
|
20231201,135800,2562051600,4090,4090,4090,4090,4
|
|
20231201,135700,2562035240,4085,4090,4090,4085,177
|
|
20231201,135600,2561311560,4090,4095,4095,4080,1219
|
|
20231201,135500,2556327255,4095,4085,4095,4085,460
|
|
20231201,135400,2554444425,4090,4090,4095,4085,424
|
|
20231201,135300,2552711155,4095,4085,4095,4085,274
|
|
20231201,135200,2551590975,4085,4105,4110,4085,2539
|
|
20231201,135100,2541179090,4110,4110,4110,4110,18
|
|
20231201,135000,2541105110,4110,4105,4110,4105,348
|
|
20231201,134900,2539676560,4105,4105,4105,4100,375
|
|
20231201,134800,2538138315,4105,4105,4105,4100,31
|
|
20231201,134700,2538011205,4105,4110,4110,4100,854
|
|
20231201,134600,2534506130,4110,4110,4110,4110,308
|
|
20231201,134500,2533240250,4115,4110,4115,4110,325
|
|
20231201,134400,2531904470,4110,4110,4110,4110,247
|
|
20231201,134300,2530889300,4115,4115,4115,4100,4
|
|
20231201,134200,2530872855,4115,4110,4115,4100,1093
|
|
20231201,134100,2526380305,4100,4080,4100,4080,1548
|
|
20231201,134000,2520046700,4080,4085,4085,4075,1443
|
|
20231201,133900,2514159015,4085,4085,4085,4085,553
|
|
20231201,133800,2511900010,4080,4080,4085,4080,785
|
|
20231201,133700,2508697080,4070,4080,4080,4070,677
|
|
20231201,133600,2505935950,4070,4080,4085,4070,2146
|
|
20231201,133500,2497188500,4075,4080,4080,4075,274
|
|
20231201,133400,2496071080,4085,4085,4085,4070,201
|
|
20231201,133300,2495251705,4080,4075,4080,4070,373
|
|
20231201,133200,2493731375,4070,4085,4085,4065,352
|
|
20231201,133100,2492298895,4085,4075,4085,4070,119
|
|
20231201,133000,2491813825,4065,4070,4070,4065,2167
|
|
20231201,132900,2483004920,4070,4070,4080,4065,1513
|
|
20231201,132800,2476847005,4070,4080,4085,4070,3724
|
|
20231201,132700,2461687245,4080,4070,4080,4070,7203
|
|
20231201,132600,2432344790,4075,4085,4085,4075,2966
|
|
20231201,132500,2420244895,4090,4100,4100,4085,2769
|
|
20231201,132400,2408923380,4100,4115,4115,4095,16232
|
|
20231201,132300,2342332560,4120,4120,4120,4115,134
|
|
20231201,132200,2341781130,4120,4130,4130,4115,9664
|
|
20231201,132100,2301969805,4135,4135,4135,4135,51
|
|
20231201,132000,2301758920,4135,4135,4135,4135,22
|
|
20231201,131900,2301667950,4130,4130,4130,4125,1353
|
|
20231201,131800,2296080635,4130,4130,4130,4130,152
|
|
20231201,131700,2295452875,4125,4125,4125,4125,555
|
|
20231201,131600,2293163500,4130,4130,4130,4120,1784
|
|
20231201,131500,2285807610,4130,4130,4130,4125,1238
|
|
20231201,131400,2280700710,4130,4130,4130,4130,1000
|
|
20231201,131300,2276570710,4135,4140,4140,4135,99
|
|
20231201,131200,2276161325,4140,4140,4140,4140,1
|
|
20231201,131100,2276157185,4135,4120,4135,4120,1693
|
|
20231201,131000,2269161400,4120,4125,4135,4120,1608
|
|
20231201,130900,2262528240,4130,4125,4130,4125,146
|
|
20231201,130800,2261925960,4130,4135,4135,4125,3140
|
|
20231201,130700,2248964025,4135,4135,4135,4135,161
|
|
20231201,130600,2248298290,4135,4135,4135,4135,514
|
|
20231201,130500,2246172900,4135,4135,4135,4135,201
|
|
20231201,130400,2245341765,4135,4130,4135,4130,1037
|
|
20231201,130300,2241058850,4130,4130,4130,4125,118
|
|
20231201,130200,2240572045,4130,4130,4130,4125,1097
|
|
20231201,130100,2236046880,4125,4130,4130,4125,407
|
|
20231201,130000,2234367975,4130,4125,4130,4120,3019
|
|
20231201,125900,2221919460,4125,4125,4125,4120,1083
|
|
20231201,125800,2217452770,4130,4125,4130,4120,2406
|
|
20231201,125700,2207528445,4125,4125,4130,4125,1304
|
|
20231201,125600,2202148700,4130,4130,4130,4130,47
|
|
20231201,125500,2201954590,4130,4125,4130,4125,346
|
|
20231201,125400,2200527315,4135,4125,4135,4125,636
|
|
20231201,125300,2197903685,4120,4125,4130,4120,1039
|
|
20231201,125200,2193618430,4130,4125,4130,4125,197
|
|
20231201,125100,2192805790,4125,4140,4140,4125,1250
|
|
20231201,125000,2187649330,4140,4140,4140,4130,2728
|
|
20231201,124900,2176382090,4140,4140,4140,4135,2431
|
|
20231201,124800,2166327770,4145,4140,4145,4140,43
|
|
20231201,124700,2166149725,4140,4140,4140,4140,959
|
|
20231201,124600,2162179465,4145,4145,4145,4140,722
|
|
20231201,124500,2159189645,4140,4135,4140,4135,939
|
|
20231201,124400,2155303055,4135,4140,4140,4135,438
|
|
20231201,124300,2153491270,4145,4140,4145,4135,92
|
|
20231201,124200,2153110405,4145,4145,4145,4140,563
|
|
20231201,124100,2150779465,4145,4150,4150,4145,254
|
|
20231201,124000,2149726455,4150,4145,4150,4145,288
|
|
20231201,123900,2148532270,4145,4140,4145,4135,1111
|
|
20231201,123800,2143935325,4140,4135,4140,4135,87
|
|
20231201,123700,2143575550,4135,4140,4140,4135,763
|
|
20231201,123600,2140420515,4140,4150,4150,4135,2463
|
|
20231201,123500,2130222925,4150,4150,4150,4150,5
|
|
20231201,123400,2130202175,4155,4150,4155,4145,379
|
|
20231201,123300,2128631035,4155,4150,4155,4140,333
|
|
20231201,123200,2127250135,4145,4150,4155,4145,4618
|
|
20231201,123100,2108101250,4160,4160,4160,4145,1632
|
|
20231201,123000,2101329210,4155,4150,4155,4150,738
|
|
20231201,122900,2098264010,4150,4155,4155,4145,1471
|
|
20231201,122800,2092160625,4160,4160,4160,4155,22
|
|
20231201,122700,2092069155,4165,4165,4165,4165,0
|
|
20231201,122600,2092069155,4165,4155,4165,4150,2232
|
|
20231201,122500,2082798720,4155,4150,4155,4145,4800
|
|
20231201,122400,2062878890,4145,4150,4170,4145,937
|
|
20231201,122300,2058990845,4170,4170,4170,4150,197
|
|
20231201,122200,2058172610,4170,4170,4170,4150,531
|
|
20231201,122100,2055966435,4155,4155,4170,4155,169
|
|
20231201,122000,2055264150,4170,4170,4175,4155,137
|
|
20231201,121900,2054694615,4170,4165,4175,4155,158
|
|
20231201,121800,2054036900,4175,4170,4175,4165,173
|
|
20231201,121700,2053315665,4175,4180,4180,4175,628
|
|
20231201,121600,2050693125,4180,4175,4180,4175,722
|
|
20231201,121500,2047678770,4170,4170,4170,4165,1675
|
|
20231201,121400,2040694920,4170,4165,4170,4160,1300
|
|
20231201,121300,2035279040,4165,4180,4180,4165,2976
|
|
20231201,121200,2022846075,4180,4180,4190,4180,518
|
|
20231201,121100,2020680810,4180,4190,4190,4180,358
|
|
20231201,121000,2019183940,4180,4185,4190,4180,493
|
|
20231201,120900,2017122890,4185,4190,4190,4180,463
|
|
20231201,120800,2015184375,4190,4195,4195,4185,494
|
|
20231201,120700,2013116910,4195,4190,4195,4190,8
|
|
20231201,120600,2013083385,4195,4195,4195,4190,153
|
|
20231201,120500,2012442025,4195,4195,4195,4195,1
|
|
20231201,120400,2012437830,4195,4195,4195,4195,229
|
|
20231201,120300,2011477175,4195,4180,4195,4180,1633
|
|
20231201,120200,2004643405,4180,4180,4180,4175,3365
|
|
20231201,120100,1990591835,4180,4185,4185,4180,44
|
|
20231201,120000,1990407900,4185,4185,4185,4185,8
|
|
20231201,115900,1990374420,4180,4190,4195,4180,1289
|
|
20231201,115800,1984973995,4190,4200,4215,4190,2553
|
|
20231201,115700,1974254510,4215,4200,4215,4200,83
|
|
20231201,115600,1973905860,4215,4205,4220,4200,303
|
|
20231201,115500,1972632445,4220,4205,4220,4205,80
|
|
20231201,115400,1972295520,4220,4220,4220,4220,14
|
|
20231201,115300,1972236440,4220,4215,4220,4205,1211
|
|
20231201,115200,1967136330,4220,4230,4235,4220,1057
|
|
20231201,115100,1962666965,4230,4225,4230,4225,2735
|
|
20231201,115000,1951100300,4225,4225,4230,4215,1184
|
|
20231201,114900,1946098455,4230,4220,4230,4220,1102
|
|
20231201,114800,1941444735,4220,4215,4220,4210,1862
|
|
20231201,114700,1933599030,4220,4220,4220,4220,527
|
|
20231201,114600,1931375090,4220,4210,4225,4210,7787
|
|
20231201,114500,1898578845,4210,4205,4210,4200,652
|
|
20231201,114400,1895837790,4210,4215,4220,4210,1095
|
|
20231201,114300,1891223100,4215,4200,4215,4200,1273
|
|
20231201,114200,1885873570,4200,4185,4200,4185,4508
|
|
20231201,114100,1866995515,4175,4175,4175,4175,125
|
|
20231201,114000,1866473640,4185,4185,4185,4185,25
|
|
20231201,113900,1866369015,4185,4185,4185,4185,768
|
|
20231201,113800,1863154935,4185,4185,4185,4180,1102
|
|
20231201,113700,1858545960,4180,4165,4180,4165,949
|
|
20231201,113600,1854586110,4180,4165,4185,4165,928
|
|
20231201,113500,1850716515,4170,4170,4170,4170,296
|
|
20231201,113400,1849482195,4170,4170,4170,4165,785
|
|
20231201,113300,1846212015,4170,4165,4170,4165,1107
|
|
20231201,113200,1841601105,4155,4155,4165,4155,286
|
|
20231201,113100,1840412605,4165,4155,4165,4155,1906
|
|
20231201,113000,1832491445,4155,4155,4155,4155,8
|
|
20231201,112900,1832458205,4155,4145,4155,4145,2196
|
|
20231201,112800,1823341005,4145,4150,4155,4145,872
|
|
20231201,112700,1819723290,4155,4155,4155,4150,165
|
|
20231201,112600,1819037770,4155,4155,4155,4155,24
|
|
20231201,112500,1818938050,4155,4155,4155,4155,222
|
|
20231201,112400,1818015640,4155,4155,4155,4155,703
|
|
20231201,112300,1815094675,4155,4160,4160,4145,820
|
|
20231201,112200,1811687990,4160,4160,4165,4160,65
|
|
20231201,112100,1811417585,4165,4170,4170,4145,867
|
|
20231201,112000,1807813775,4155,4185,4185,4155,742
|
|
20231201,111900,1804730660,4165,4145,4165,4135,7116
|
|
20231201,111800,1775153020,4140,4150,4150,4140,922
|
|
20231201,111700,1771331510,4140,4140,4140,4140,1089
|
|
20231201,111600,1766823050,4140,4140,4140,4140,1
|
|
20231201,111500,1766818910,4140,4140,4140,4130,2347
|
|
20231201,111400,1757115800,4135,4140,4140,4135,418
|
|
20231201,111300,1755387220,4140,4150,4150,4130,1133
|
|
20231201,111200,1750707100,4135,4150,4155,4135,3902
|
|
20231201,111100,1734522010,4150,4155,4155,4150,702
|
|
20231201,111000,1731607700,4165,4165,4165,4165,38
|
|
20231201,110900,1731449430,4165,4165,4165,4165,281
|
|
20231201,110800,1730279065,4165,4155,4165,4155,784
|
|
20231201,110700,1727021535,4150,4150,4150,4150,916
|
|
20231201,110600,1723220135,4150,4155,4155,4145,166
|
|
20231201,110500,1722531385,4155,4160,4160,4145,698
|
|
20231201,110400,1719630815,4160,4165,4165,4160,15
|
|
20231201,110300,1719568410,4165,4175,4175,4160,2172
|
|
20231201,110200,1710507755,4175,4170,4175,4170,1131
|
|
20231201,110100,1705790895,4160,4155,4180,4155,1312
|
|
20231201,110000,1700322700,4155,4170,4170,4155,915
|
|
20231201,105900,1696513480,4170,4185,4185,4170,392
|
|
20231201,105800,1694875395,4185,4190,4190,4180,1996
|
|
20231201,105700,1686518145,4195,4215,4215,4195,839
|
|
20231201,105600,1682989490,4210,4195,4225,4195,2359
|
|
20231201,105500,1673058180,4195,4180,4195,4165,1583
|
|
20231201,105400,1666431725,4180,4185,4185,4160,741
|
|
20231201,105300,1663335115,4185,4180,4185,4180,2363
|
|
20231201,105200,1653450295,4180,4135,4180,4135,9857
|
|
20231201,105100,1612510305,4135,4130,4140,4130,1384
|
|
20231201,105000,1606789670,4130,4130,4140,4125,896
|
|
20231201,104900,1603088865,4120,4140,4150,4120,3159
|
|
20231201,104800,1590021690,4140,4145,4145,4140,2411
|
|
20231201,104700,1580033190,4150,4150,4150,4150,483
|
|
20231201,104600,1578028740,4140,4150,4150,4140,858
|
|
20231201,104500,1574469620,4150,4150,4150,4150,11
|
|
20231201,104400,1574423970,4140,4140,4150,4140,136
|
|
20231201,104300,1573860795,4155,4155,4160,4150,2332
|
|
20231201,104200,1564176740,4160,4160,4175,4155,384
|
|
20231201,104100,1562578910,4170,4170,4170,4150,3269
|
|
20231201,104000,1548950140,4170,4150,4180,4145,4984
|
|
20231201,103900,1528243040,4145,4150,4155,4140,4867
|
|
20231201,103800,1508057530,4150,4130,4155,4125,4156
|
|
20231201,103700,1490866125,4120,4080,4120,4080,12174
|
|
20231201,103600,1441045565,4075,4075,4080,4070,5606
|
|
20231201,103500,1418193680,4075,4050,4080,4050,5848
|
|
20231201,103400,1394443450,4060,4070,4070,4045,7095
|
|
20231201,103300,1365687625,4070,4085,4085,4070,2798
|
|
20231201,103200,1354290115,4090,4110,4110,4070,7490
|
|
20231201,103100,1323567770,4110,4130,4130,4110,2568
|
|
20231201,103000,1312987765,4125,4135,4140,4125,2007
|
|
20231201,102900,1304706680,4135,4140,4140,4130,4354
|
|
20231201,102800,1286703655,4140,4175,4175,4140,6427
|
|
20231201,102700,1260005045,4145,4195,4195,4145,4819
|
|
20231201,102600,1239937665,4195,4190,4195,4185,1729
|
|
20231201,102500,1232694040,4190,4195,4195,4185,703
|
|
20231201,102400,1229749055,4195,4220,4220,4195,14740
|
|
20231201,102300,1167791435,4220,4225,4230,4220,1871
|
|
20231201,102200,1159893860,4230,4220,4230,4220,2214
|
|
20231201,102100,1150547370,4220,4245,4245,4220,8493
|
|
20231201,102000,1114609930,4245,4240,4250,4235,2625
|
|
20231201,101900,1103478795,4235,4240,4245,4235,6016
|
|
20231201,101800,1077970525,4240,4235,4240,4235,2005
|
|
20231201,101700,1069478245,4240,4240,4245,4235,555
|
|
20231201,101600,1067126385,4235,4245,4245,4235,1833
|
|
20231201,101500,1059358900,4245,4250,4250,4245,351
|
|
20231201,101400,1057867735,4250,4260,4260,4235,5140
|
|
20231201,101300,1036019510,4265,4270,4270,4260,1765
|
|
20231201,101200,1028490460,4270,4275,4275,4270,1345
|
|
20231201,101100,1022747215,4275,4285,4285,4270,2720
|
|
20231201,101000,1011115715,4285,4270,4285,4270,280
|
|
20231201,100900,1009919235,4270,4305,4305,4270,18544
|
|
20231201,100800,930267485,4305,4305,4310,4305,1438
|
|
20231201,100700,924076145,4310,4310,4310,4310,96
|
|
20231201,100600,923662385,4310,4310,4310,4310,700
|
|
20231201,100500,920645385,4310,4315,4315,4305,5380
|
|
20231201,100400,897480105,4320,4320,4320,4310,1633
|
|
20231201,100300,890441160,4320,4315,4330,4315,375
|
|
20231201,100200,888819800,4325,4315,4325,4310,1169
|
|
20231201,100100,883770130,4310,4320,4325,4310,2129
|
|
20231201,100000,874583295,4330,4320,4330,4320,1542
|
|
20231201,095900,867921845,4320,4320,4320,4320,222
|
|
20231201,095800,866962805,4320,4335,4340,4320,686
|
|
20231201,095700,863995375,4335,4320,4335,4320,2441
|
|
20231201,095600,853439020,4330,4315,4330,4315,1204
|
|
20231201,095500,848229825,4310,4325,4330,4310,3213
|
|
20231201,095400,834352630,4325,4330,4330,4320,439
|
|
20231201,095300,832454650,4325,4325,4325,4325,1644
|
|
20231201,095200,825344350,4325,4325,4330,4325,651
|
|
20231201,095100,822528765,4325,4330,4335,4320,4471
|
|
20231201,095000,803194175,4335,4340,4340,4335,1512
|
|
20231201,094900,796639260,4340,4335,4340,4335,888
|
|
20231201,094800,792789770,4335,4335,4340,4330,1173
|
|
20231201,094700,787705530,4340,4335,4340,4335,269
|
|
20231201,094600,786538860,4340,4350,4350,4340,1438
|
|
20231201,094500,780294950,4345,4350,4350,4345,424
|
|
20231201,094400,778451895,4345,4345,4345,4340,485
|
|
20231201,094300,776345975,4345,4365,4365,4345,1081
|
|
20231201,094200,771639640,4365,4380,4380,4365,692
|
|
20231201,094100,768614270,4380,4375,4380,4365,314
|
|
20231201,094000,767240555,4380,4385,4385,4355,2534
|
|
20231201,093900,756143865,4380,4375,4380,4375,1512
|
|
20231201,093800,749523140,4375,4360,4375,4360,1295
|
|
20231201,093700,743873435,4355,4345,4355,4345,1973
|
|
20231201,093600,735295660,4335,4330,4335,4330,490
|
|
20231201,093500,733172750,4325,4350,4350,4315,1623
|
|
20231201,093400,726166025,4320,4330,4350,4320,775
|
|
20231201,093300,722813980,4330,4335,4360,4330,2700
|
|
20231201,093200,711074135,4350,4320,4365,4320,1124
|
|
20231201,093100,706195605,4320,4330,4330,4310,1703
|
|
20231201,093000,698835270,4320,4310,4320,4305,886
|
|
20231201,092900,695014095,4315,4325,4325,4315,103
|
|
20231201,092800,694569635,4310,4310,4325,4305,2255
|
|
20231201,092700,684841565,4310,4305,4315,4305,354
|
|
20231201,092600,683314420,4305,4300,4305,4295,1864
|
|
20231201,092500,675299460,4300,4305,4305,4290,1639
|
|
20231201,092400,668254165,4305,4325,4325,4300,7732
|
|
20231201,092300,634925540,4325,4325,4330,4325,544
|
|
20231201,092200,632572670,4325,4340,4350,4325,2428
|
|
20231201,092100,622046420,4345,4400,4400,4345,13113
|
|
20231201,092000,564842670,4400,4400,4400,4395,149
|
|
20231201,091900,564187790,4395,4405,4405,4395,647
|
|
20231201,091800,561341315,4405,4390,4405,4390,1695
|
|
20231201,091700,553892670,4395,4410,4410,4385,5613
|
|
20231201,091600,529187195,4415,4410,4415,4405,2861
|
|
20231201,091500,516567745,4415,4430,4430,4400,3130
|
|
20231201,091400,502748580,4430,4435,4435,4430,4711
|
|
20231201,091300,481872490,4435,4430,4435,4410,1040
|
|
20231201,091200,477273955,4435,4475,4475,4425,6677
|
|
20231201,091100,447616435,4490,4470,4585,4470,6147
|
|
20231201,091000,419937485,4460,4425,4465,4425,5577
|
|
20231201,090900,395161275,4425,4400,4425,4390,4422
|
|
20231201,090800,375670195,4400,4385,4400,4385,542
|
|
20231201,090700,373291705,4385,4395,4405,4380,5666
|
|
20231201,090600,348374020,4395,4395,4405,4370,5087
|
|
20231201,090500,326051755,4395,4405,4415,4390,3625
|
|
20231201,090400,310089110,4410,4395,4415,4390,2255
|
|
20231201,090300,300175650,4390,4415,4415,4385,12135
|
|
20231201,090200,246817345,4405,4465,4465,4405,2014
|
|
20231201,090100,237920685,4465,4420,4525,4410,3809
|
|
20231201,090000,221051590,4415,4350,4415,4350,50713
|