583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,183900,39718495140,15860,15860,15860,15860,0
|
|
20231201,183800,39718495140,15860,15860,15860,15860,0
|
|
20231201,183700,39718495140,15860,15860,15860,15860,0
|
|
20231201,183600,39718495140,15860,15860,15860,15860,0
|
|
20231201,183500,39718495140,15860,15860,15860,15860,0
|
|
20231201,183400,39718495140,15860,15860,15860,15860,0
|
|
20231201,183300,39718495140,15860,15860,15860,15860,0
|
|
20231201,183200,39718495140,15860,15860,15860,15860,0
|
|
20231201,183100,39718495140,15860,15860,15860,15860,0
|
|
20231201,183000,39718495140,15860,15860,15860,15860,0
|
|
20231201,182900,39718495140,15860,15860,15860,15860,0
|
|
20231201,182800,39718495140,15860,15860,15860,15860,0
|
|
20231201,182700,39718495140,15860,15860,15860,15860,0
|
|
20231201,182600,39718495140,15860,15860,15860,15860,0
|
|
20231201,182500,39718495140,15860,15860,15860,15860,0
|
|
20231201,182400,39718495140,15860,15860,15860,15860,0
|
|
20231201,182300,39718495140,15860,15860,15860,15860,0
|
|
20231201,182200,39718495140,15860,15860,15860,15860,0
|
|
20231201,182100,39718495140,15860,15860,15860,15860,0
|
|
20231201,182000,39718495140,15860,15860,15860,15860,0
|
|
20231201,181900,39718495140,15860,15860,15860,15860,0
|
|
20231201,181800,39718495140,15860,15860,15860,15860,0
|
|
20231201,181700,39718495140,15860,15860,15860,15860,0
|
|
20231201,181600,39718495140,15860,15860,15860,15860,0
|
|
20231201,181500,39718495140,15860,15860,15860,15860,0
|
|
20231201,181400,39718495140,15860,15860,15860,15860,0
|
|
20231201,181300,39718495140,15860,15860,15860,15860,0
|
|
20231201,181200,39718495140,15860,15860,15860,15860,0
|
|
20231201,181100,39718495140,15860,15860,15860,15860,0
|
|
20231201,181000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,180900,39718495140,15860,15860,15860,15860,0
|
|
20231201,180800,39718495140,15860,15860,15860,15860,0
|
|
20231201,180700,39718495140,15860,15860,15860,15860,0
|
|
20231201,180600,39718495140,15860,15860,15860,15860,0
|
|
20231201,180500,39718495140,15860,15860,15860,15860,0
|
|
20231201,180400,39718495140,15860,15860,15860,15860,0
|
|
20231201,180300,39718495140,15860,15860,15860,15860,0
|
|
20231201,180200,39718495140,15860,15860,15860,15860,0
|
|
20231201,180100,39718495140,15860,15860,15860,15860,0
|
|
20231201,180000,39718495140,15860,15860,15860,15860,0
|
|
20231201,175900,39718495140,15860,15860,15860,15860,0
|
|
20231201,175800,39718495140,15860,15860,15860,15860,0
|
|
20231201,175700,39718495140,15860,15860,15860,15860,0
|
|
20231201,175600,39718495140,15860,15860,15860,15860,0
|
|
20231201,175500,39718495140,15860,15860,15860,15860,0
|
|
20231201,175400,39718495140,15860,15860,15860,15860,0
|
|
20231201,175300,39718495140,15860,15860,15860,15860,0
|
|
20231201,175200,39718495140,15860,15860,15860,15860,0
|
|
20231201,175100,39718495140,15860,15860,15860,15860,0
|
|
20231201,175000,39718495140,15860,15860,15860,15860,0
|
|
20231201,174900,39718495140,15860,15860,15860,15860,0
|
|
20231201,174800,39718495140,15860,15860,15860,15860,0
|
|
20231201,174700,39718495140,15860,15860,15860,15860,0
|
|
20231201,174600,39718495140,15860,15860,15860,15860,0
|
|
20231201,174500,39718495140,15860,15860,15860,15860,0
|
|
20231201,174400,39718495140,15860,15860,15860,15860,0
|
|
20231201,174300,39718495140,15860,15860,15860,15860,0
|
|
20231201,174200,39718495140,15860,15860,15860,15860,0
|
|
20231201,174100,39718495140,15860,15860,15860,15860,0
|
|
20231201,174000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,173900,39718495140,15860,15860,15860,15860,0
|
|
20231201,173800,39718495140,15860,15860,15860,15860,0
|
|
20231201,173700,39718495140,15860,15860,15860,15860,0
|
|
20231201,173600,39718495140,15860,15860,15860,15860,0
|
|
20231201,173500,39718495140,15860,15860,15860,15860,0
|
|
20231201,173400,39718495140,15860,15860,15860,15860,0
|
|
20231201,173300,39718495140,15860,15860,15860,15860,0
|
|
20231201,173200,39718495140,15860,15860,15860,15860,0
|
|
20231201,173100,39718495140,15860,15860,15860,15860,0
|
|
20231201,173000,39718495140,15860,15860,15860,15860,0
|
|
20231201,172900,39718495140,15860,15860,15860,15860,0
|
|
20231201,172800,39718495140,15860,15860,15860,15860,0
|
|
20231201,172700,39718495140,15860,15860,15860,15860,0
|
|
20231201,172600,39718495140,15860,15860,15860,15860,0
|
|
20231201,172500,39718495140,15860,15860,15860,15860,0
|
|
20231201,172400,39718495140,15860,15860,15860,15860,0
|
|
20231201,172300,39718495140,15860,15860,15860,15860,0
|
|
20231201,172200,39718495140,15860,15860,15860,15860,0
|
|
20231201,172100,39718495140,15860,15860,15860,15860,0
|
|
20231201,172000,39718495140,15860,15860,15860,15860,0
|
|
20231201,171900,39718495140,15860,15860,15860,15860,0
|
|
20231201,171800,39718495140,15860,15860,15860,15860,0
|
|
20231201,171700,39718495140,15860,15860,15860,15860,0
|
|
20231201,171600,39718495140,15860,15860,15860,15860,0
|
|
20231201,171500,39718495140,15860,15860,15860,15860,0
|
|
20231201,171400,39718495140,15860,15860,15860,15860,0
|
|
20231201,171300,39718495140,15860,15860,15860,15860,0
|
|
20231201,171200,39718495140,15860,15860,15860,15860,0
|
|
20231201,171100,39718495140,15860,15860,15860,15860,0
|
|
20231201,171000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,170900,39718495140,15860,15860,15860,15860,0
|
|
20231201,170800,39718495140,15860,15860,15860,15860,0
|
|
20231201,170700,39718495140,15860,15860,15860,15860,0
|
|
20231201,170600,39718495140,15860,15860,15860,15860,0
|
|
20231201,170500,39718495140,15860,15860,15860,15860,0
|
|
20231201,170400,39718495140,15860,15860,15860,15860,0
|
|
20231201,170300,39718495140,15860,15860,15860,15860,0
|
|
20231201,170200,39718495140,15860,15860,15860,15860,0
|
|
20231201,170100,39718495140,15860,15860,15860,15860,0
|
|
20231201,170000,39718495140,15860,15860,15860,15860,0
|
|
20231201,165900,39718495140,15860,15860,15860,15860,0
|
|
20231201,165800,39718495140,15860,15860,15860,15860,0
|
|
20231201,165700,39718495140,15860,15860,15860,15860,0
|
|
20231201,165600,39718495140,15860,15860,15860,15860,0
|
|
20231201,165500,39718495140,15860,15860,15860,15860,0
|
|
20231201,165400,39718495140,15860,15860,15860,15860,0
|
|
20231201,165300,39718495140,15860,15860,15860,15860,0
|
|
20231201,165200,39718495140,15860,15860,15860,15860,0
|
|
20231201,165100,39718495140,15860,15860,15860,15860,0
|
|
20231201,165000,39718495140,15860,15860,15860,15860,0
|
|
20231201,164900,39718495140,15860,15860,15860,15860,0
|
|
20231201,164800,39718495140,15860,15860,15860,15860,0
|
|
20231201,164700,39718495140,15860,15860,15860,15860,0
|
|
20231201,164600,39718495140,15860,15860,15860,15860,0
|
|
20231201,164500,39718495140,15860,15860,15860,15860,0
|
|
20231201,164400,39718495140,15860,15860,15860,15860,0
|
|
20231201,164300,39718495140,15860,15860,15860,15860,0
|
|
20231201,164200,39718495140,15860,15860,15860,15860,0
|
|
20231201,164100,39718495140,15860,15860,15860,15860,0
|
|
20231201,164000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,163900,39718495140,15860,15860,15860,15860,0
|
|
20231201,163800,39718495140,15860,15860,15860,15860,0
|
|
20231201,163700,39718495140,15860,15860,15860,15860,0
|
|
20231201,163600,39718495140,15860,15860,15860,15860,0
|
|
20231201,163500,39718495140,15860,15860,15860,15860,0
|
|
20231201,163400,39718495140,15860,15860,15860,15860,0
|
|
20231201,163300,39718495140,15860,15860,15860,15860,0
|
|
20231201,163200,39718495140,15860,15860,15860,15860,0
|
|
20231201,163100,39718495140,15860,15860,15860,15860,0
|
|
20231201,163000,39718495140,15860,15860,15860,15860,0
|
|
20231201,162900,39718495140,15860,15860,15860,15860,0
|
|
20231201,162800,39718495140,15860,15860,15860,15860,0
|
|
20231201,162700,39718495140,15860,15860,15860,15860,0
|
|
20231201,162600,39718495140,15860,15860,15860,15860,0
|
|
20231201,162500,39718495140,15860,15860,15860,15860,0
|
|
20231201,162400,39718495140,15860,15860,15860,15860,0
|
|
20231201,162300,39718495140,15860,15860,15860,15860,0
|
|
20231201,162200,39718495140,15860,15860,15860,15860,0
|
|
20231201,162100,39718495140,15860,15860,15860,15860,0
|
|
20231201,162000,39718495140,15860,15860,15860,15860,0
|
|
20231201,161900,39718495140,15860,15860,15860,15860,0
|
|
20231201,161800,39718495140,15860,15860,15860,15860,0
|
|
20231201,161700,39718495140,15860,15860,15860,15860,0
|
|
20231201,161600,39718495140,15860,15860,15860,15860,0
|
|
20231201,161500,39718495140,15860,15860,15860,15860,0
|
|
20231201,161400,39718495140,15860,15860,15860,15860,0
|
|
20231201,161300,39718495140,15860,15860,15860,15860,0
|
|
20231201,161200,39718495140,15860,15860,15860,15860,0
|
|
20231201,161100,39718495140,15860,15860,15860,15860,0
|
|
20231201,161000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,160900,39718495140,15860,15860,15860,15860,0
|
|
20231201,160800,39718495140,15860,15860,15860,15860,0
|
|
20231201,160700,39718495140,15860,15860,15860,15860,0
|
|
20231201,160600,39718495140,15860,15860,15860,15860,0
|
|
20231201,160500,39718495140,15860,15860,15860,15860,0
|
|
20231201,160400,39718495140,15860,15860,15860,15860,0
|
|
20231201,160300,39718495140,15860,15860,15860,15860,0
|
|
20231201,160200,39718495140,15860,15860,15860,15860,0
|
|
20231201,160100,39718495140,15860,15860,15860,15860,0
|
|
20231201,160000,39718495140,15860,15860,15860,15860,0
|
|
20231201,155900,39718495140,15860,15860,15860,15860,0
|
|
20231201,155800,39718495140,15860,15860,15860,15860,0
|
|
20231201,155700,39718495140,15860,15860,15860,15860,0
|
|
20231201,155600,39718495140,15860,15860,15860,15860,0
|
|
20231201,155500,39718495140,15860,15860,15860,15860,0
|
|
20231201,155400,39718495140,15860,15860,15860,15860,0
|
|
20231201,155300,39718495140,15860,15860,15860,15860,0
|
|
20231201,155200,39718495140,15860,15860,15860,15860,0
|
|
20231201,155100,39718495140,15860,15860,15860,15860,0
|
|
20231201,155000,39718495140,15860,15860,15860,15860,0
|
|
20231201,154900,39718495140,15860,15860,15860,15860,0
|
|
20231201,154800,39718495140,15860,15860,15860,15860,0
|
|
20231201,154700,39718495140,15860,15860,15860,15860,0
|
|
20231201,154600,39718495140,15860,15860,15860,15860,0
|
|
20231201,154500,39718495140,15860,15860,15860,15860,0
|
|
20231201,154400,39718495140,15860,15860,15860,15860,0
|
|
20231201,154300,39718495140,15860,15860,15860,15860,0
|
|
20231201,154200,39718495140,15860,15860,15860,15860,0
|
|
20231201,154100,39718495140,15860,15860,15860,15860,0
|
|
20231201,154000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,153900,39718495140,15860,15860,15860,15860,0
|
|
20231201,153800,39718495140,15860,15860,15860,15860,0
|
|
20231201,153700,39718495140,15860,15860,15860,15860,0
|
|
20231201,153600,39718495140,15860,15860,15860,15860,0
|
|
20231201,153500,39718495140,15860,15860,15860,15860,0
|
|
20231201,153400,39718495140,15860,15860,15860,15860,0
|
|
20231201,153300,39718495140,15860,15860,15860,15860,0
|
|
20231201,153200,39718495140,15860,15860,15860,15860,0
|
|
20231201,153100,39718495140,15860,15860,15860,15860,0
|
|
20231201,153000,39718495140,15860,15860,15860,15860,18393
|
|
20231201,152900,39426782160,15860,15860,15860,15860,0
|
|
20231201,152800,39426782160,15860,15860,15860,15860,0
|
|
20231201,152700,39426782160,15860,15860,15860,15860,0
|
|
20231201,152600,39426782160,15860,15860,15860,15860,0
|
|
20231201,152500,39426782160,15860,15860,15860,15860,0
|
|
20231201,152400,39426782160,15860,15860,15860,15860,0
|
|
20231201,152300,39426782160,15860,15860,15860,15860,0
|
|
20231201,152200,39426782160,15860,15860,15860,15860,0
|
|
20231201,152100,39426782160,15860,15860,15860,15860,0
|
|
20231201,152000,39426782160,15860,15860,15860,15860,0
|
|
20231201,151900,39426782160,15860,15830,15870,15810,17484
|
|
20231201,151800,39149950940,15830,15840,15860,15830,1858
|
|
20231201,151700,39120505690,15840,15830,15860,15820,4632
|
|
20231201,151600,39047109500,15860,15820,15860,15820,2385
|
|
20231201,151500,39009359330,15820,15880,15890,15820,3327
|
|
20231201,151400,38956611750,15890,15880,15890,15870,2848
|
|
20231201,151300,38911373730,15880,15860,15890,15850,2222
|
|
20231201,151200,38876105240,15880,15840,15880,15820,2094
|
|
20231201,151100,38842916940,15840,15890,15890,15820,4763
|
|
20231201,151000,38767406520,15890,15890,15890,15880,2244
|
|
20231201,150900,38731759200,15890,15890,15890,15870,1436
|
|
20231201,150800,38708950800,15870,15870,15890,15860,3383
|
|
20231201,150700,38655240250,15870,15890,15890,15870,2483
|
|
20231201,150600,38615824740,15890,15870,15890,15860,3071
|
|
20231201,150500,38567067590,15870,15890,15890,15830,5640
|
|
20231201,150400,38477702390,15890,15870,15890,15870,1457
|
|
20231201,150300,38454567090,15860,15900,15900,15860,1578
|
|
20231201,150200,38429512230,15900,15910,15910,15880,2754
|
|
20231201,150100,38385744780,15910,15910,15940,15900,988
|
|
20231201,150000,38370016380,15930,15960,15970,15850,3238
|
|
20231201,145900,38318526640,15970,15910,15970,15900,2768
|
|
20231201,145800,38274370670,15910,15880,15950,15870,3350
|
|
20231201,145700,38221040760,15870,15880,15880,15860,710
|
|
20231201,145600,38209772310,15880,15890,15900,15850,2382
|
|
20231201,145500,38171962150,15890,15860,15910,15860,2054
|
|
20231201,145400,38139318180,15860,15880,15880,15850,2002
|
|
20231201,145300,38107551640,15880,15860,15890,15820,2779
|
|
20231201,145200,38063480300,15840,15860,15890,15840,951
|
|
20231201,145100,38048388680,15860,15810,15860,15800,2325
|
|
20231201,145000,38011568190,15820,15800,15820,15800,618
|
|
20231201,144900,38001796100,15800,15840,15850,15790,1167
|
|
20231201,144800,37983315800,15850,15870,15870,15840,4012
|
|
20231201,144700,37919677860,15870,15810,15870,15810,1243
|
|
20231201,144600,37899995050,15800,15780,15800,15760,1994
|
|
20231201,144500,37868534260,15780,15790,15800,15750,1816
|
|
20231201,144400,37839868110,15790,15780,15830,15730,5163
|
|
20231201,144300,37758381760,15790,15780,15800,15710,7155
|
|
20231201,144200,37645703770,15780,15810,15830,15750,9394
|
|
20231201,144100,37497347900,15810,15820,15840,15810,2869
|
|
20231201,144000,37451952710,15820,15890,15890,15820,4621
|
|
20231201,143900,37378721370,15880,15890,15900,15870,1181
|
|
20231201,143800,37359959430,15900,15920,15920,15900,858
|
|
20231201,143700,37346303580,15920,15880,15940,15880,3210
|
|
20231201,143600,37295254930,15870,15910,15910,15870,2794
|
|
20231201,143500,37250879660,15910,15930,15930,15910,3914
|
|
20231201,143400,37188565930,15930,15890,15930,15870,1448
|
|
20231201,143300,37165520940,15890,15880,15900,15870,2935
|
|
20231201,143200,37118899180,15890,15950,15950,15870,7942
|
|
20231201,143100,36992652540,15950,15950,15960,15930,4632
|
|
20231201,143000,36918828740,15950,15970,15980,15950,1556
|
|
20231201,142900,36893973760,15960,15970,15970,15950,2437
|
|
20231201,142800,36855086570,15960,16000,16030,15960,2446
|
|
20231201,142700,36815974190,16000,15990,16020,15960,2758
|
|
20231201,142600,36771869960,15990,16010,16030,15990,1165
|
|
20231201,142500,36753225780,16000,15990,16000,15970,2394
|
|
20231201,142400,36714971300,15990,16010,16020,15990,1575
|
|
20231201,142300,36689785750,15990,16030,16030,15990,1082
|
|
20231201,142200,36672455780,16030,16000,16030,15970,1732
|
|
20231201,142100,36644759800,16010,16020,16030,15980,952
|
|
20231201,142000,36629514870,16020,16050,16050,16020,2917
|
|
20231201,141900,36582758320,16040,16140,16140,16030,2009
|
|
20231201,141800,36550470950,16140,16100,16150,16080,7319
|
|
20231201,141700,36432444880,16100,16020,16100,16000,1733
|
|
20231201,141600,36404661030,16010,15940,16050,15940,1927
|
|
20231201,141500,36373815120,15940,16000,16020,15940,932
|
|
20231201,141400,36358910670,16000,15940,16000,15920,2990
|
|
20231201,141300,36311237950,15940,15970,15990,15940,3686
|
|
20231201,141200,36252410560,15970,16050,16050,15960,3907
|
|
20231201,141100,36189937140,16050,16010,16050,16010,2733
|
|
20231201,141000,36146143070,16020,16010,16040,15980,3209
|
|
20231201,140900,36094779230,16000,16010,16040,16000,3621
|
|
20231201,140800,36036770370,16010,16070,16070,16010,1364
|
|
20231201,140700,36014890880,16060,16100,16130,16060,2100
|
|
20231201,140600,35981056350,16100,16030,16130,16030,2815
|
|
20231201,140500,35935775270,16030,16040,16040,15990,3767
|
|
20231201,140400,35875439290,16040,16070,16070,15990,3613
|
|
20231201,140300,35817545330,16070,16060,16080,16050,1227
|
|
20231201,140200,35797835890,16050,16070,16070,16050,1378
|
|
20231201,140100,35775708260,16070,16080,16080,16050,933
|
|
20231201,140000,35760717310,16080,16080,16120,16080,2608
|
|
20231201,135900,35718739980,16070,16040,16080,16040,946
|
|
20231201,135800,35703550240,16040,16140,16140,16030,3042
|
|
20231201,135700,35654608120,16140,16100,16140,16100,2286
|
|
20231201,135600,35617733920,16100,16080,16120,16070,1569
|
|
20231201,135500,35592487300,16080,16070,16090,16060,2107
|
|
20231201,135400,35558616160,16070,16020,16110,16020,2065
|
|
20231201,135300,35525432660,16010,16020,16030,16010,388
|
|
20231201,135200,35519218830,16020,15950,16030,15900,14416
|
|
20231201,135100,35289355590,15950,15960,15970,15940,1449
|
|
20231201,135000,35266241930,15960,15990,15990,15920,3914
|
|
20231201,134900,35203805670,15980,16030,16030,15950,2107
|
|
20231201,134800,35170127470,16030,15980,16030,15950,3250
|
|
20231201,134700,35118213910,15980,16020,16020,15980,840
|
|
20231201,134600,35104770440,16020,15980,16020,15970,2379
|
|
20231201,134500,35066746190,15980,16080,16080,15980,4656
|
|
20231201,134400,34992153310,16050,16080,16080,16020,5980
|
|
20231201,134300,34896151110,16090,16100,16100,16050,4669
|
|
20231201,134200,34821072960,16100,16170,16170,16100,1961
|
|
20231201,134100,34789452990,16170,16150,16180,16150,1832
|
|
20231201,134000,34759833310,16160,16140,16190,16140,5581
|
|
20231201,133900,34669639220,16130,16120,16130,16080,4068
|
|
20231201,133800,34604169410,16130,16170,16180,16110,2665
|
|
20231201,133700,34561174460,16180,16160,16180,16110,6590
|
|
20231201,133600,34454760200,16160,16080,16160,16080,4035
|
|
20231201,133500,34389759750,16080,16080,16090,16060,2257
|
|
20231201,133400,34353473520,16090,16100,16100,16050,1831
|
|
20231201,133300,34324024820,16090,16110,16110,16040,4758
|
|
20231201,133200,34247573700,16110,16180,16200,16100,7851
|
|
20231201,133100,34120880030,16170,16140,16170,16110,4378
|
|
20231201,133000,34050258290,16140,16040,16230,16040,21157
|
|
20231201,132900,33709018020,16030,16050,16060,16010,3824
|
|
20231201,132800,33647683070,16040,16050,16060,16020,1916
|
|
20231201,132700,33616965840,16030,15980,16080,15980,3329
|
|
20231201,132600,33563510900,15980,16030,16040,15970,4804
|
|
20231201,132500,33486589440,16030,16040,16080,16030,2604
|
|
20231201,132400,33444792480,16040,16020,16080,16020,1016
|
|
20231201,132300,33428479960,16020,16090,16110,16010,5841
|
|
20231201,132200,33334536630,16090,16010,16090,15980,5136
|
|
20231201,132100,33252182780,16000,16070,16100,16000,8107
|
|
20231201,132000,33121948380,16090,15950,16090,15860,12846
|
|
20231201,131900,32916667090,15960,15890,16000,15880,14065
|
|
20231201,131800,32692271640,15890,15910,15920,15800,14308
|
|
20231201,131700,32465736060,15910,15900,15910,15750,23169
|
|
20231201,131600,32098412980,15900,15990,16000,15880,9879
|
|
20231201,131500,31941153350,15990,16050,16060,15900,27850
|
|
20231201,131400,31496375790,16050,16200,16200,16050,8356
|
|
20231201,131300,31361666640,16210,16150,16210,16140,7480
|
|
20231201,131200,31240731260,16170,16140,16220,16130,16686
|
|
20231201,131100,30970543870,16130,16140,16160,16120,5356
|
|
20231201,131000,30884129280,16140,16110,16170,16100,3903
|
|
20231201,130900,30821161390,16110,16090,16150,16060,10592
|
|
20231201,130800,30650724230,16090,16150,16150,16040,33417
|
|
20231201,130700,30112792720,16150,16180,16210,16150,6193
|
|
20231201,130600,30012566720,16180,16170,16200,16140,5154
|
|
20231201,130500,29929254170,16140,16190,16200,16130,13133
|
|
20231201,130400,29716994490,16190,16230,16240,16120,20890
|
|
20231201,130300,29379165760,16220,16220,16340,16200,9161
|
|
20231201,130200,29230203280,16200,16350,16350,16200,22831
|
|
20231201,130100,28859297470,16350,16380,16380,16270,9350
|
|
20231201,130000,28706647630,16380,16390,16450,16330,18806
|
|
20231201,125900,28398365120,16380,16290,16380,16240,19833
|
|
20231201,125800,28075003560,16300,16320,16320,16280,6156
|
|
20231201,125700,27974718990,16300,16340,16340,16250,8140
|
|
20231201,125600,27842177980,16340,16280,16380,16240,12982
|
|
20231201,125500,27630612680,16270,16310,16350,16260,16372
|
|
20231201,125400,27363864170,16310,16370,16480,16250,27814
|
|
20231201,125300,26909335550,16380,16440,16490,16350,17716
|
|
20231201,125200,26619091530,16440,16350,16510,16340,25126
|
|
20231201,125100,26207022960,16360,16520,16650,16350,48869
|
|
20231201,125000,25398973200,16520,16540,16610,16440,39696
|
|
20231201,124900,24743773220,16550,16500,16730,16490,62661
|
|
20231201,124800,23701223080,16490,16550,16700,16480,82626
|
|
20231201,124700,22331251410,16550,16340,16550,16330,96793
|
|
20231201,124600,20739153730,16350,16170,16370,16150,15282
|
|
20231201,124500,20490338990,16170,16260,16260,16150,21875
|
|
20231201,124400,20135839870,16270,16250,16330,16220,12569
|
|
20231201,124300,19931293230,16260,16220,16320,16210,12211
|
|
20231201,124200,19732871090,16220,16280,16400,16220,27452
|
|
20231201,124100,19285762360,16250,16310,16390,16220,25573
|
|
20231201,124000,18869501930,16340,16320,16350,16260,27846
|
|
20231201,123900,18415674650,16320,16380,16440,16250,71772
|
|
20231201,123800,17241017880,16380,16320,16400,16220,68887
|
|
20231201,123700,16117247880,16300,16190,16400,16170,156058
|
|
20231201,123600,13578090200,16110,16110,16110,16110,0
|
|
20231201,123500,13578090200,16110,16110,16110,16110,0
|
|
20231201,123400,13578090200,16110,15930,16110,15930,80356
|
|
20231201,123300,12288989390,15930,15680,15950,15680,57004
|
|
20231201,123200,11387707840,15680,15650,15680,15650,3589
|
|
20231201,123100,11331498820,15650,15630,15650,15620,2090
|
|
20231201,123000,11298818130,15630,15640,15640,15620,1352
|
|
20231201,122900,11277688610,15640,15610,15640,15610,841
|
|
20231201,122800,11264549650,15620,15610,15620,15610,160
|
|
20231201,122700,11262051340,15620,15610,15630,15610,1043
|
|
20231201,122600,11245762500,15600,15560,15600,15530,1436
|
|
20231201,122500,11223406700,15570,15600,15600,15570,518
|
|
20231201,122400,11215336030,15590,15600,15610,15590,1023
|
|
20231201,122300,11199379440,15600,15620,15640,15590,767
|
|
20231201,122200,11187407190,15620,15620,15630,15620,735
|
|
20231201,122100,11175925920,15630,15630,15640,15630,459
|
|
20231201,122000,11168751050,15640,15650,15650,15640,1601
|
|
20231201,121900,11143700660,15650,15640,15650,15640,517
|
|
20231201,121800,11135614210,15630,15620,15650,15620,1508
|
|
20231201,121700,11112023160,15630,15600,15630,15600,305
|
|
20231201,121600,11107257850,15610,15640,15640,15610,557
|
|
20231201,121500,11098555340,15640,15630,15650,15610,1429
|
|
20231201,121400,11076204330,15630,15640,15640,15630,818
|
|
20231201,121300,11063413790,15630,15620,15630,15620,305
|
|
20231201,121200,11058648100,15620,15610,15620,15600,501
|
|
20231201,121100,11050827160,15610,15620,15630,15610,855
|
|
20231201,121000,11037473440,15620,15620,15620,15610,474
|
|
20231201,120900,11030069570,15600,15590,15620,15590,255
|
|
20231201,120800,11026091790,15590,15600,15600,15590,611
|
|
20231201,120700,11016562940,15600,15580,15600,15580,1087
|
|
20231201,120600,10999609830,15570,15590,15590,15570,116
|
|
20231201,120500,10997802360,15590,15590,15600,15590,579
|
|
20231201,120400,10988775110,15600,15580,15600,15570,1092
|
|
20231201,120300,10971760530,15580,15560,15580,15560,53
|
|
20231201,120200,10970935530,15560,15530,15560,15510,2019
|
|
20231201,120100,10939596980,15530,15560,15560,15530,750
|
|
20231201,120000,10927936310,15570,15540,15570,15540,1142
|
|
20231201,115900,10910172760,15560,15540,15560,15540,264
|
|
20231201,115800,10906068250,15540,15540,15570,15540,469
|
|
20231201,115700,10898773870,15540,15540,15540,15530,799
|
|
20231201,115600,10886362410,15540,15550,15550,15540,1084
|
|
20231201,115500,10869515020,15560,15550,15560,15540,624
|
|
20231201,115400,10859812300,15550,15550,15560,15550,397
|
|
20231201,115300,10853636050,15570,15580,15580,15570,847
|
|
20231201,115200,10840445850,15570,15550,15570,15550,422
|
|
20231201,115100,10833881100,15550,15560,15560,15540,485
|
|
20231201,115000,10826339080,15560,15560,15560,15550,395
|
|
20231201,114900,10820194730,15560,15580,15580,15560,1190
|
|
20231201,114800,10801670390,15570,15560,15580,15560,501
|
|
20231201,114700,10793869660,15560,15560,15560,15550,288
|
|
20231201,114600,10789389270,15560,15560,15560,15560,328
|
|
20231201,114500,10784285590,15570,15530,15570,15530,601
|
|
20231201,114400,10774948310,15530,15540,15540,15510,2898
|
|
20231201,114300,10729955320,15580,15570,15580,15530,942
|
|
20231201,114200,10715309960,15580,15590,15590,15570,437
|
|
20231201,114100,10708503810,15590,15610,15610,15590,1067
|
|
20231201,114000,10691853940,15590,15610,15610,15590,618
|
|
20231201,113900,10682210900,15610,15620,15620,15610,540
|
|
20231201,113800,10673778990,15620,15630,15640,15610,399
|
|
20231201,113700,10667545350,15630,15620,15630,15620,246
|
|
20231201,113600,10663701050,15610,15660,15660,15610,2672
|
|
20231201,113500,10621905120,15660,15660,15660,15660,122
|
|
20231201,113400,10619994600,15660,15660,15670,15650,941
|
|
20231201,113300,10605258250,15660,15650,15660,15650,824
|
|
20231201,113200,10592361300,15650,15660,15670,15650,1251
|
|
20231201,113100,10572769840,15670,15660,15680,15660,1719
|
|
20231201,113000,10545836710,15650,15620,15650,15610,2752
|
|
20231201,112900,10502813490,15620,15630,15630,15620,386
|
|
20231201,112800,10496781660,15620,15620,15630,15610,615
|
|
20231201,112700,10487174080,15620,15630,15640,15620,272
|
|
20231201,112600,10482922210,15630,15610,15630,15610,1092
|
|
20231201,112500,10465862290,15600,15600,15600,15590,272
|
|
20231201,112400,10461621090,15600,15620,15620,15600,1260
|
|
20231201,112300,10441950440,15610,15620,15640,15610,945
|
|
20231201,112200,10427186100,15620,15600,15620,15590,969
|
|
20231201,112100,10412063980,15600,15620,15620,15600,638
|
|
20231201,112000,10402105540,15640,15650,15650,15620,513
|
|
20231201,111900,10394087780,15650,15620,15670,15620,1496
|
|
20231201,111800,10370668940,15620,15600,15640,15600,1439
|
|
20231201,111700,10348194530,15600,15580,15600,15580,1569
|
|
20231201,111600,10323742610,15590,15540,15590,15540,525
|
|
20231201,111500,10315575630,15530,15510,15530,15510,765
|
|
20231201,111400,10303704760,15520,15510,15540,15510,648
|
|
20231201,111300,10293640580,15510,15510,15520,15500,1509
|
|
20231201,111200,10270240410,15530,15530,15530,15500,862
|
|
20231201,111100,10256862600,15480,15540,15540,15470,3289
|
|
20231201,111000,10205871010,15540,15540,15540,15540,514
|
|
20231201,110900,10197883450,15540,15530,15550,15520,726
|
|
20231201,110800,10186604920,15530,15530,15570,15530,1379
|
|
20231201,110700,10165165000,15540,15620,15620,15500,4170
|
|
20231201,110600,10100338270,15620,15640,15640,15620,1385
|
|
20231201,110500,10078697580,15640,15640,15650,15630,440
|
|
20231201,110400,10071815980,15630,15690,15690,15630,2311
|
|
20231201,110300,10035599660,15690,15700,15700,15690,162
|
|
20231201,110200,10033057150,15700,15710,15710,15690,408
|
|
20231201,110100,10026651330,15710,15690,15710,15690,2143
|
|
20231201,110000,9993013500,15690,15670,15690,15670,602
|
|
20231201,105900,9983570270,15680,15670,15680,15660,459
|
|
20231201,105800,9976377780,15680,15660,15680,15660,371
|
|
20231201,105700,9970564780,15660,15670,15670,15650,810
|
|
20231201,105600,9957879210,15680,15670,15680,15650,1895
|
|
20231201,105500,9928190850,15660,15630,15660,15630,539
|
|
20231201,105400,9919754940,15620,15690,15690,15620,2396
|
|
20231201,105300,9882286620,15690,15680,15700,15680,947
|
|
20231201,105200,9867426620,15660,15710,15710,15660,531
|
|
20231201,105100,9859093450,15710,15690,15720,15690,3734
|
|
20231201,105000,9800468860,15670,15650,15670,15650,1411
|
|
20231201,104900,9778378230,15650,15630,15660,15630,1215
|
|
20231201,104800,9759367200,15640,15650,15660,15630,1143
|
|
20231201,104700,9741487080,15670,15680,15690,15650,1053
|
|
20231201,104600,9724992820,15680,15680,15690,15680,1587
|
|
20231201,104500,9700101160,15680,15630,15680,15620,1143
|
|
20231201,104400,9682200390,15630,15640,15640,15620,1088
|
|
20231201,104300,9665193780,15650,15680,15690,15610,3280
|
|
20231201,104200,9613841770,15690,15650,15700,15650,3309
|
|
20231201,104100,9561933570,15640,15640,15650,15610,4538
|
|
20231201,104000,9490974060,15640,15570,15670,15570,6235
|
|
20231201,103900,9393549570,15570,15590,15590,15570,782
|
|
20231201,103800,9381362180,15590,15560,15600,15560,1577
|
|
20231201,103700,9356787460,15560,15570,15570,15540,725
|
|
20231201,103600,9345511040,15580,15590,15590,15560,978
|
|
20231201,103500,9330275520,15580,15580,15600,15570,3043
|
|
20231201,103400,9282852120,15570,15540,15570,15540,1985
|
|
20231201,103300,9251967660,15540,15550,15550,15530,319
|
|
20231201,103200,9247009030,15550,15530,15560,15530,887
|
|
20231201,103100,9233214350,15500,15530,15530,15500,372
|
|
20231201,103000,9227441240,15530,15490,15540,15480,7194
|
|
20231201,102900,9115909830,15500,15500,15500,15480,840
|
|
20231201,102800,9102900040,15490,15480,15500,15460,1509
|
|
20231201,102700,9079537560,15470,15470,15500,15470,1472
|
|
20231201,102600,9056739030,15460,15430,15470,15420,1425
|
|
20231201,102500,9034731420,15440,15480,15480,15440,4641
|
|
20231201,102400,8963001000,15490,15560,15580,15490,2722
|
|
20231201,102300,8920693700,15540,15450,15550,15440,4662
|
|
20231201,102200,8848423080,15440,15490,15500,15440,3056
|
|
20231201,102100,8801190020,15490,15500,15500,15490,630
|
|
20231201,102000,8791428840,15500,15520,15520,15500,541
|
|
20231201,101900,8783038620,15510,15460,15550,15460,2969
|
|
20231201,101800,8737000220,15460,15480,15480,15450,2552
|
|
20231201,101700,8697547970,15480,15470,15490,15470,1848
|
|
20231201,101600,8668953970,15460,15530,15530,15440,8721
|
|
20231201,101500,8534051380,15540,15530,15540,15530,1403
|
|
20231201,101400,8512253080,15540,15540,15540,15530,687
|
|
20231201,101300,8501578890,15540,15550,15550,15520,1168
|
|
20231201,101200,8483434850,15560,15540,15570,15540,1529
|
|
20231201,101100,8459658240,15560,15540,15560,15540,1519
|
|
20231201,101000,8436040770,15530,15520,15540,15520,1215
|
|
20231201,100900,8417175740,15520,15510,15540,15490,6420
|
|
20231201,100800,8317636350,15510,15540,15540,15490,3414
|
|
20231201,100700,8264679420,15540,15580,15580,15480,2181
|
|
20231201,100600,8230835380,15580,15510,15590,15510,5117
|
|
20231201,100500,8151350850,15470,15540,15560,15410,11667
|
|
20231201,100400,7970855240,15560,15610,15610,15480,13995
|
|
20231201,100300,7753367830,15620,15590,15650,15590,3534
|
|
20231201,100200,7698201720,15600,15600,15650,15590,7039
|
|
20231201,100100,7588307230,15600,15680,15680,15600,7880
|
|
20231201,100000,7465188570,15670,15710,15720,15660,3217
|
|
20231201,095900,7414703800,15710,15710,15760,15670,5507
|
|
20231201,095800,7328179160,15700,15720,15780,15700,3992
|
|
20231201,095700,7265378020,15740,15820,15840,15690,8613
|
|
20231201,095600,7129694890,15790,15730,15910,15630,11847
|
|
20231201,095500,6943263680,15700,15840,15840,15640,16776
|
|
20231201,095400,6679347010,15820,16010,16040,15780,19020
|
|
20231201,095300,6377246060,15990,15740,16060,15740,36057
|
|
20231201,095200,5801994410,15760,15680,15760,15650,7167
|
|
20231201,095100,5689323040,15650,15730,15730,15610,7959
|
|
20231201,095000,5564765000,15710,15870,15880,15700,10770
|
|
20231201,094900,5395153200,15870,15790,15890,15770,10177
|
|
20231201,094800,5234157610,15790,15720,15790,15720,7664
|
|
20231201,094700,5113316580,15730,15700,15790,15700,18406
|
|
20231201,094600,4823292860,15700,15650,15700,15620,6447
|
|
20231201,094500,4722306390,15640,15690,15690,15620,5376
|
|
20231201,094400,4638148980,15680,15630,15700,15600,10599
|
|
20231201,094300,4472312640,15640,15560,15670,15560,16736
|
|
20231201,094200,4210852780,15560,15470,15600,15470,18944
|
|
20231201,094100,3916579590,15470,15400,15470,15390,4855
|
|
20231201,094000,3841678150,15400,15390,15400,15390,1770
|
|
20231201,093900,3814423470,15380,15370,15400,15360,2169
|
|
20231201,093800,3781064750,15360,15320,15360,15320,4305
|
|
20231201,093700,3715065660,15320,15370,15380,15310,5668
|
|
20231201,093600,3628114770,15380,15420,15430,15360,6060
|
|
20231201,093500,3534853300,15420,15450,15460,15420,6116
|
|
20231201,093400,3440372340,15440,15420,15450,15400,2273
|
|
20231201,093300,3405314650,15430,15350,15430,15320,10062
|
|
20231201,093200,3250581050,15360,15340,15360,15310,1703
|
|
20231201,093100,3224456520,15340,15250,15360,15240,3870
|
|
20231201,093000,3165255790,15250,15310,15310,15240,2399
|
|
20231201,092900,3128627930,15310,15330,15400,15310,8991
|
|
20231201,092800,2990397300,15330,15290,15350,15270,6398
|
|
20231201,092700,2892417180,15300,15350,15360,15290,6736
|
|
20231201,092600,2789253210,15350,15270,15350,15210,11793
|
|
20231201,092500,2609037710,15280,15210,15290,15210,2634
|
|
20231201,092400,2568872630,15200,15150,15290,15150,19819
|
|
20231201,092300,2266887090,15160,15210,15220,15150,4332
|
|
20231201,092200,2201078590,15210,15200,15210,15190,12200
|
|
20231201,092100,2015649940,15200,15200,15200,15180,9549
|
|
20231201,092000,1870510040,15200,15180,15200,15150,6275
|
|
20231201,091900,1775198500,15180,15150,15190,15130,10736
|
|
20231201,091800,1612383640,15150,15120,15150,15110,8017
|
|
20231201,091700,1491089770,15120,15120,15150,15120,4037
|
|
20231201,091600,1429992010,15120,15130,15160,15100,5971
|
|
20231201,091500,1339716580,15130,15160,15160,15110,4985
|
|
20231201,091400,1264263620,15160,15180,15190,15150,6836
|
|
20231201,091300,1160527760,15160,15260,15260,15150,11293
|
|
20231201,091200,988882570,15260,15100,15260,15100,16955
|
|
20231201,091100,731116700,15100,15120,15180,15060,8607
|
|
20231201,091000,600886940,15150,15000,15150,15000,12452
|
|
20231201,090900,413100440,15000,14940,15010,14930,3860
|
|
20231201,090800,355267470,14940,14990,14990,14940,2296
|
|
20231201,090700,320900870,15000,14960,15040,14960,7547
|
|
20231201,090600,207674970,14980,14790,14990,14790,8913
|
|
20231201,090500,74793040,14790,14770,14790,14760,983
|
|
20231201,090400,60271110,14770,14820,14840,14770,228
|
|
20231201,090300,56896030,14820,14720,14840,14720,877
|
|
20231201,090200,43895210,14750,14740,14750,14700,551
|
|
20231201,090100,35772820,14680,14680,14740,14680,73
|
|
20231201,090000,34698120,14650,14650,14750,14650,2368
|