590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,184600,5048669710,16170,16170,16170,16170,0
|
|
20231201,184500,5048669710,16170,16170,16170,16170,0
|
|
20231201,184400,5048669710,16170,16170,16170,16170,0
|
|
20231201,184300,5048669710,16170,16170,16170,16170,0
|
|
20231201,184200,5048669710,16170,16170,16170,16170,0
|
|
20231201,184100,5048669710,16170,16170,16170,16170,0
|
|
20231201,184000,5048669710,16170,16170,16170,16170,0
|
|
20231201,183900,5048669710,16170,16170,16170,16170,0
|
|
20231201,183800,5048669710,16170,16170,16170,16170,0
|
|
20231201,183700,5048669710,16170,16170,16170,16170,0
|
|
20231201,183600,5048669710,16170,16170,16170,16170,0
|
|
20231201,183500,5048669710,16170,16170,16170,16170,0
|
|
20231201,183400,5048669710,16170,16170,16170,16170,0
|
|
20231201,183300,5048669710,16170,16170,16170,16170,0
|
|
20231201,183200,5048669710,16170,16170,16170,16170,0
|
|
20231201,183100,5048669710,16170,16170,16170,16170,0
|
|
20231201,183000,5048669710,16170,16170,16170,16170,0
|
|
20231201,182900,5048669710,16170,16170,16170,16170,0
|
|
20231201,182800,5048669710,16170,16170,16170,16170,0
|
|
20231201,182700,5048669710,16170,16170,16170,16170,0
|
|
20231201,182600,5048669710,16170,16170,16170,16170,0
|
|
20231201,182500,5048669710,16170,16170,16170,16170,0
|
|
20231201,182400,5048669710,16170,16170,16170,16170,0
|
|
20231201,182300,5048669710,16170,16170,16170,16170,0
|
|
20231201,182200,5048669710,16170,16170,16170,16170,0
|
|
20231201,182100,5048669710,16170,16170,16170,16170,0
|
|
20231201,182000,5048669710,16170,16170,16170,16170,0
|
|
20231201,181900,5048669710,16170,16170,16170,16170,0
|
|
20231201,181800,5048669710,16170,16170,16170,16170,0
|
|
20231201,181700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,181600,5048669710,16170,16170,16170,16170,0
|
|
20231201,181500,5048669710,16170,16170,16170,16170,0
|
|
20231201,181400,5048669710,16170,16170,16170,16170,0
|
|
20231201,181300,5048669710,16170,16170,16170,16170,0
|
|
20231201,181200,5048669710,16170,16170,16170,16170,0
|
|
20231201,181100,5048669710,16170,16170,16170,16170,0
|
|
20231201,181000,5048669710,16170,16170,16170,16170,0
|
|
20231201,180900,5048669710,16170,16170,16170,16170,0
|
|
20231201,180800,5048669710,16170,16170,16170,16170,0
|
|
20231201,180700,5048669710,16170,16170,16170,16170,0
|
|
20231201,180600,5048669710,16170,16170,16170,16170,0
|
|
20231201,180500,5048669710,16170,16170,16170,16170,0
|
|
20231201,180400,5048669710,16170,16170,16170,16170,0
|
|
20231201,180300,5048669710,16170,16170,16170,16170,0
|
|
20231201,180200,5048669710,16170,16170,16170,16170,0
|
|
20231201,180100,5048669710,16170,16170,16170,16170,0
|
|
20231201,180000,5048669710,16170,16170,16170,16170,0
|
|
20231201,175900,5048669710,16170,16170,16170,16170,0
|
|
20231201,175800,5048669710,16170,16170,16170,16170,0
|
|
20231201,175700,5048669710,16170,16170,16170,16170,0
|
|
20231201,175600,5048669710,16170,16170,16170,16170,0
|
|
20231201,175500,5048669710,16170,16170,16170,16170,0
|
|
20231201,175400,5048669710,16170,16170,16170,16170,0
|
|
20231201,175300,5048669710,16170,16170,16170,16170,0
|
|
20231201,175200,5048669710,16170,16170,16170,16170,0
|
|
20231201,175100,5048669710,16170,16170,16170,16170,0
|
|
20231201,175000,5048669710,16170,16170,16170,16170,0
|
|
20231201,174900,5048669710,16170,16170,16170,16170,0
|
|
20231201,174800,5048669710,16170,16170,16170,16170,0
|
|
20231201,174700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,174600,5048669710,16170,16170,16170,16170,0
|
|
20231201,174500,5048669710,16170,16170,16170,16170,0
|
|
20231201,174400,5048669710,16170,16170,16170,16170,0
|
|
20231201,174300,5048669710,16170,16170,16170,16170,0
|
|
20231201,174200,5048669710,16170,16170,16170,16170,0
|
|
20231201,174100,5048669710,16170,16170,16170,16170,0
|
|
20231201,174000,5048669710,16170,16170,16170,16170,0
|
|
20231201,173900,5048669710,16170,16170,16170,16170,0
|
|
20231201,173800,5048669710,16170,16170,16170,16170,0
|
|
20231201,173700,5048669710,16170,16170,16170,16170,0
|
|
20231201,173600,5048669710,16170,16170,16170,16170,0
|
|
20231201,173500,5048669710,16170,16170,16170,16170,0
|
|
20231201,173400,5048669710,16170,16170,16170,16170,0
|
|
20231201,173300,5048669710,16170,16170,16170,16170,0
|
|
20231201,173200,5048669710,16170,16170,16170,16170,0
|
|
20231201,173100,5048669710,16170,16170,16170,16170,0
|
|
20231201,173000,5048669710,16170,16170,16170,16170,0
|
|
20231201,172900,5048669710,16170,16170,16170,16170,0
|
|
20231201,172800,5048669710,16170,16170,16170,16170,0
|
|
20231201,172700,5048669710,16170,16170,16170,16170,0
|
|
20231201,172600,5048669710,16170,16170,16170,16170,0
|
|
20231201,172500,5048669710,16170,16170,16170,16170,0
|
|
20231201,172400,5048669710,16170,16170,16170,16170,0
|
|
20231201,172300,5048669710,16170,16170,16170,16170,0
|
|
20231201,172200,5048669710,16170,16170,16170,16170,0
|
|
20231201,172100,5048669710,16170,16170,16170,16170,0
|
|
20231201,172000,5048669710,16170,16170,16170,16170,0
|
|
20231201,171900,5048669710,16170,16170,16170,16170,0
|
|
20231201,171800,5048669710,16170,16170,16170,16170,0
|
|
20231201,171700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,171600,5048669710,16170,16170,16170,16170,0
|
|
20231201,171500,5048669710,16170,16170,16170,16170,0
|
|
20231201,171400,5048669710,16170,16170,16170,16170,0
|
|
20231201,171300,5048669710,16170,16170,16170,16170,0
|
|
20231201,171200,5048669710,16170,16170,16170,16170,0
|
|
20231201,171100,5048669710,16170,16170,16170,16170,0
|
|
20231201,171000,5048669710,16170,16170,16170,16170,0
|
|
20231201,170900,5048669710,16170,16170,16170,16170,0
|
|
20231201,170800,5048669710,16170,16170,16170,16170,0
|
|
20231201,170700,5048669710,16170,16170,16170,16170,0
|
|
20231201,170600,5048669710,16170,16170,16170,16170,0
|
|
20231201,170500,5048669710,16170,16170,16170,16170,0
|
|
20231201,170400,5048669710,16170,16170,16170,16170,0
|
|
20231201,170300,5048669710,16170,16170,16170,16170,0
|
|
20231201,170200,5048669710,16170,16170,16170,16170,0
|
|
20231201,170100,5048669710,16170,16170,16170,16170,0
|
|
20231201,170000,5048669710,16170,16170,16170,16170,0
|
|
20231201,165900,5048669710,16170,16170,16170,16170,0
|
|
20231201,165800,5048669710,16170,16170,16170,16170,0
|
|
20231201,165700,5048669710,16170,16170,16170,16170,0
|
|
20231201,165600,5048669710,16170,16170,16170,16170,0
|
|
20231201,165500,5048669710,16170,16170,16170,16170,0
|
|
20231201,165400,5048669710,16170,16170,16170,16170,0
|
|
20231201,165300,5048669710,16170,16170,16170,16170,0
|
|
20231201,165200,5048669710,16170,16170,16170,16170,0
|
|
20231201,165100,5048669710,16170,16170,16170,16170,0
|
|
20231201,165000,5048669710,16170,16170,16170,16170,0
|
|
20231201,164900,5048669710,16170,16170,16170,16170,0
|
|
20231201,164800,5048669710,16170,16170,16170,16170,0
|
|
20231201,164700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,164600,5048669710,16170,16170,16170,16170,0
|
|
20231201,164500,5048669710,16170,16170,16170,16170,0
|
|
20231201,164400,5048669710,16170,16170,16170,16170,0
|
|
20231201,164300,5048669710,16170,16170,16170,16170,0
|
|
20231201,164200,5048669710,16170,16170,16170,16170,0
|
|
20231201,164100,5048669710,16170,16170,16170,16170,0
|
|
20231201,164000,5048669710,16170,16170,16170,16170,0
|
|
20231201,163900,5048669710,16170,16170,16170,16170,0
|
|
20231201,163800,5048669710,16170,16170,16170,16170,0
|
|
20231201,163700,5048669710,16170,16170,16170,16170,0
|
|
20231201,163600,5048669710,16170,16170,16170,16170,0
|
|
20231201,163500,5048669710,16170,16170,16170,16170,0
|
|
20231201,163400,5048669710,16170,16170,16170,16170,0
|
|
20231201,163300,5048669710,16170,16170,16170,16170,0
|
|
20231201,163200,5048669710,16170,16170,16170,16170,0
|
|
20231201,163100,5048669710,16170,16170,16170,16170,0
|
|
20231201,163000,5048669710,16170,16170,16170,16170,0
|
|
20231201,162900,5048669710,16170,16170,16170,16170,0
|
|
20231201,162800,5048669710,16170,16170,16170,16170,0
|
|
20231201,162700,5048669710,16170,16170,16170,16170,0
|
|
20231201,162600,5048669710,16170,16170,16170,16170,0
|
|
20231201,162500,5048669710,16170,16170,16170,16170,0
|
|
20231201,162400,5048669710,16170,16170,16170,16170,0
|
|
20231201,162300,5048669710,16170,16170,16170,16170,0
|
|
20231201,162200,5048669710,16170,16170,16170,16170,0
|
|
20231201,162100,5048669710,16170,16170,16170,16170,0
|
|
20231201,162000,5048669710,16170,16170,16170,16170,0
|
|
20231201,161900,5048669710,16170,16170,16170,16170,0
|
|
20231201,161800,5048669710,16170,16170,16170,16170,0
|
|
20231201,161700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,161600,5048669710,16170,16170,16170,16170,0
|
|
20231201,161500,5048669710,16170,16170,16170,16170,0
|
|
20231201,161400,5048669710,16170,16170,16170,16170,0
|
|
20231201,161300,5048669710,16170,16170,16170,16170,0
|
|
20231201,161200,5048669710,16170,16170,16170,16170,0
|
|
20231201,161100,5048669710,16170,16170,16170,16170,0
|
|
20231201,161000,5048669710,16170,16170,16170,16170,0
|
|
20231201,160900,5048669710,16170,16170,16170,16170,0
|
|
20231201,160800,5048669710,16170,16170,16170,16170,0
|
|
20231201,160700,5048669710,16170,16170,16170,16170,0
|
|
20231201,160600,5048669710,16170,16170,16170,16170,0
|
|
20231201,160500,5048669710,16170,16170,16170,16170,0
|
|
20231201,160400,5048669710,16170,16170,16170,16170,0
|
|
20231201,160300,5048669710,16170,16170,16170,16170,0
|
|
20231201,160200,5048669710,16170,16170,16170,16170,0
|
|
20231201,160100,5048669710,16170,16170,16170,16170,0
|
|
20231201,160000,5048669710,16170,16170,16170,16170,0
|
|
20231201,155900,5048669710,16170,16170,16170,16170,0
|
|
20231201,155800,5048669710,16170,16170,16170,16170,0
|
|
20231201,155700,5048669710,16170,16170,16170,16170,0
|
|
20231201,155600,5048669710,16170,16170,16170,16170,0
|
|
20231201,155500,5048669710,16170,16170,16170,16170,0
|
|
20231201,155400,5048669710,16170,16170,16170,16170,0
|
|
20231201,155300,5048669710,16170,16170,16170,16170,0
|
|
20231201,155200,5048669710,16170,16170,16170,16170,0
|
|
20231201,155100,5048669710,16170,16170,16170,16170,0
|
|
20231201,155000,5048669710,16170,16170,16170,16170,0
|
|
20231201,154900,5048669710,16170,16170,16170,16170,0
|
|
20231201,154800,5048669710,16170,16170,16170,16170,0
|
|
20231201,154700,5048669710,16170,16170,16170,16170,8905
|
|
20231201,154600,5048669710,16170,16170,16170,16170,0
|
|
20231201,154500,5048669710,16170,16170,16170,16170,0
|
|
20231201,154400,5048669710,16170,16170,16170,16170,0
|
|
20231201,154300,5048669710,16170,16170,16170,16170,0
|
|
20231201,154200,5048669710,16170,16170,16170,16170,0
|
|
20231201,154100,5048669710,16170,16170,16170,16170,0
|
|
20231201,154000,5048669710,16170,16170,16170,16170,0
|
|
20231201,153900,5048669710,16170,16170,16170,16170,0
|
|
20231201,153800,5048669710,16170,16170,16170,16170,0
|
|
20231201,153700,5048669710,16170,16170,16170,16170,0
|
|
20231201,153600,5048669710,16170,16170,16170,16170,0
|
|
20231201,153500,5048669710,16170,16170,16170,16170,0
|
|
20231201,153400,5048669710,16170,16170,16170,16170,0
|
|
20231201,153300,5048669710,16170,16170,16170,16170,0
|
|
20231201,153200,5048669710,16170,16170,16170,16170,0
|
|
20231201,153100,5048669710,16170,16170,16170,16170,0
|
|
20231201,153000,5048669710,16170,16170,16170,16170,8905
|
|
20231201,152900,4904675860,16190,16190,16190,16190,0
|
|
20231201,152800,4904675860,16190,16190,16190,16190,0
|
|
20231201,152700,4904675860,16190,16190,16190,16190,0
|
|
20231201,152600,4904675860,16190,16190,16190,16190,0
|
|
20231201,152500,4904675860,16190,16190,16190,16190,0
|
|
20231201,152400,4904675860,16190,16190,16190,16190,0
|
|
20231201,152300,4904675860,16190,16190,16190,16190,0
|
|
20231201,152200,4904675860,16190,16190,16190,16190,0
|
|
20231201,152100,4904675860,16190,16190,16190,16190,0
|
|
20231201,152000,4904675860,16190,16190,16190,16190,0
|
|
20231201,151900,4904675860,16190,16190,16200,16180,255
|
|
20231201,151800,4900548040,16180,16200,16200,16180,246
|
|
20231201,151700,4896563640,16190,16200,16200,16180,228
|
|
20231201,151600,4892871150,16200,16220,16220,16180,5193
|
|
20231201,151500,4808730980,16220,16210,16230,16210,509
|
|
20231201,151400,4800475280,16220,16200,16240,16200,733
|
|
20231201,151300,4788591940,16200,16220,16240,16200,1137
|
|
20231201,151200,4770159060,16240,16210,16250,16210,583
|
|
20231201,151100,4760701390,16220,16210,16220,16210,171
|
|
20231201,151000,4757928050,16210,16210,16250,16210,973
|
|
20231201,150900,4742144050,16220,16220,16220,16210,460
|
|
20231201,150800,4734683020,16220,16230,16230,16210,480
|
|
20231201,150700,4726897630,16220,16250,16250,16220,1234
|
|
20231201,150600,4706859250,16240,16260,16260,16240,1703
|
|
20231201,150500,4679184360,16260,16250,16260,16250,413
|
|
20231201,150400,4672470140,16260,16250,16260,16250,193
|
|
20231201,150300,4669332670,16250,16250,16250,16240,574
|
|
20231201,150200,4660010560,16240,16250,16250,16230,2241
|
|
20231201,150100,4623616680,16250,16250,16250,16240,179
|
|
20231201,150000,4620708190,16240,16250,16260,16240,1183
|
|
20231201,145900,4601484300,16250,16260,16270,16250,391
|
|
20231201,145800,4595126740,16270,16240,16270,16240,504
|
|
20231201,145700,4586935530,16240,16250,16250,16240,198
|
|
20231201,145600,4583718650,16240,16250,16250,16240,121
|
|
20231201,145500,4581752820,16250,16260,16270,16240,1019
|
|
20231201,145400,4565189950,16260,16260,16260,16250,464
|
|
20231201,145300,4557647430,16260,16250,16260,16250,149
|
|
20231201,145200,4555224860,16250,16240,16260,16240,164
|
|
20231201,145100,4552559460,16250,16260,16260,16240,642
|
|
20231201,145000,4542122120,16260,16240,16260,16240,107
|
|
20231201,144900,4540383070,16240,16260,16260,16240,253
|
|
20231201,144800,4536272150,16240,16250,16260,16230,925
|
|
20231201,144700,4521245020,16240,16230,16250,16230,286
|
|
20231201,144600,4516601070,16230,16240,16240,16230,913
|
|
20231201,144500,4501779250,16240,16240,16240,16230,301
|
|
20231201,144400,4496891920,16240,16230,16240,16230,265
|
|
20231201,144300,4492588730,16230,16220,16240,16220,359
|
|
20231201,144200,4486762170,16220,16230,16230,16220,341
|
|
20231201,144100,4481229010,16220,16220,16230,16220,947
|
|
20231201,144000,4465862300,16220,16240,16240,16220,1333
|
|
20231201,143900,4444228930,16230,16240,16240,16230,170
|
|
20231201,143800,4441468470,16240,16230,16240,16230,314
|
|
20231201,143700,4436369660,16240,16240,16240,16230,128
|
|
20231201,143600,4434291720,16240,16260,16260,16230,3046
|
|
20231201,143500,4384804860,16260,16250,16260,16250,316
|
|
20231201,143400,4379667900,16250,16260,16260,16250,450
|
|
20231201,143300,4372354410,16260,16250,16260,16240,417
|
|
20231201,143200,4365577650,16250,16260,16260,16250,276
|
|
20231201,143100,4361091110,16260,16250,16260,16240,1064
|
|
20231201,143000,4343801320,16240,16260,16260,16240,1282
|
|
20231201,142900,4322972090,16260,16260,16270,16250,164
|
|
20231201,142800,4320305410,16270,16290,16300,16250,3453
|
|
20231201,142700,4264114100,16290,16290,16300,16280,399
|
|
20231201,142600,4257613760,16290,16310,16310,16280,3676
|
|
20231201,142500,4197701100,16310,16310,16320,16310,796
|
|
20231201,142400,4184717150,16320,16310,16320,16310,100
|
|
20231201,142300,4183085530,16310,16310,16320,16310,261
|
|
20231201,142200,4178826690,16320,16310,16320,16300,672
|
|
20231201,142100,4167866070,16310,16310,16320,16300,304
|
|
20231201,142000,4162907730,16300,16300,16310,16300,1638
|
|
20231201,141900,4136195090,16300,16300,16310,16290,1431
|
|
20231201,141800,4112869830,16290,16300,16300,16290,353
|
|
20231201,141700,4107116620,16300,16290,16300,16290,257
|
|
20231201,141600,4102927810,16300,16290,16300,16290,495
|
|
20231201,141500,4094860370,16300,16290,16300,16290,230
|
|
20231201,141400,4091111510,16300,16300,16300,16290,247
|
|
20231201,141300,4087086290,16300,16300,16300,16280,1964
|
|
20231201,141200,4055091260,16290,16310,16310,16290,338
|
|
20231201,141100,4049581890,16300,16310,16310,16290,648
|
|
20231201,141000,4039017780,16310,16290,16310,16290,679
|
|
20231201,140900,4027950510,16290,16300,16300,16290,387
|
|
20231201,140800,4021642790,16290,16290,16300,16290,248
|
|
20231201,140700,4017601340,16300,16290,16300,16290,521
|
|
20231201,140600,4009110840,16300,16300,16300,16290,334
|
|
20231201,140500,4003668880,16290,16290,16300,16290,573
|
|
20231201,140400,3994332450,16300,16290,16300,16290,190
|
|
20231201,140300,3991235870,16280,16290,16290,16280,1803
|
|
20231201,140200,3961867650,16300,16290,16300,16290,213
|
|
20231201,140100,3958396490,16290,16300,16300,16290,304
|
|
20231201,140000,3953443610,16300,16290,16300,16280,379
|
|
20231201,135900,3947270390,16290,16280,16290,16280,312
|
|
20231201,135800,3942188950,16290,16280,16290,16280,244
|
|
20231201,135700,3938214680,16290,16290,16290,16280,197
|
|
20231201,135600,3935005870,16280,16300,16300,16280,667
|
|
20231201,135500,3924139530,16300,16290,16300,16290,249
|
|
20231201,135400,3920080990,16300,16290,16300,16290,172
|
|
20231201,135300,3917277950,16300,16300,16300,16290,300
|
|
20231201,135200,3912388620,16300,16300,16300,16290,257
|
|
20231201,135100,3908200080,16300,16300,16300,16290,963
|
|
20231201,135000,3892503790,16300,16300,16300,16290,306
|
|
20231201,134900,3887516230,16300,16300,16300,16290,410
|
|
20231201,134800,3880834180,16300,16290,16300,16280,1074
|
|
20231201,134700,3863338150,16290,16280,16290,16280,898
|
|
20231201,134600,3848710200,16290,16280,16290,16270,452
|
|
20231201,134500,3841351760,16270,16280,16280,16270,245
|
|
20231201,134400,3837363510,16280,16270,16280,16270,89
|
|
20231201,134300,3835914890,16270,16290,16290,16270,1353
|
|
20231201,134200,3813888110,16290,16290,16290,16280,236
|
|
20231201,134100,3810044020,16280,16290,16290,16280,490
|
|
20231201,134000,3802065090,16290,16280,16290,16280,197
|
|
20231201,133900,3798856550,16280,16290,16290,16280,103
|
|
20231201,133800,3797179110,16280,16290,16290,16280,199
|
|
20231201,133700,3793938570,16290,16270,16290,16270,1365
|
|
20231201,133600,3771715660,16270,16270,16280,16260,460
|
|
20231201,133500,3764232530,16270,16270,16280,16260,890
|
|
20231201,133400,3749752060,16270,16260,16280,16250,2134
|
|
20231201,133300,3715042030,16260,16250,16260,16240,270
|
|
20231201,133200,3710653540,16250,16250,16250,16240,321
|
|
20231201,133100,3705438240,16250,16250,16250,16240,353
|
|
20231201,133000,3699702220,16250,16240,16250,16240,322
|
|
20231201,132900,3694469940,16240,16240,16250,16230,239
|
|
20231201,132800,3690588280,16240,16250,16250,16230,634
|
|
20231201,132700,3680292200,16240,16220,16240,16210,1542
|
|
20231201,132600,3655270890,16220,16210,16220,16210,215
|
|
20231201,132500,3651784400,16200,16210,16210,16200,173
|
|
20231201,132400,3648980400,16200,16210,16210,16200,108
|
|
20231201,132300,3647230100,16200,16200,16210,16200,128
|
|
20231201,132200,3645155940,16210,16200,16210,16190,385
|
|
20231201,132100,3638919420,16190,16200,16200,16190,158
|
|
20231201,132000,3636360050,16200,16210,16210,16170,3716
|
|
20231201,131900,3576182310,16210,16210,16210,16200,146
|
|
20231201,131800,3573816350,16210,16210,16210,16200,125
|
|
20231201,131700,3571790170,16210,16190,16210,16180,1263
|
|
20231201,131600,3551329290,16180,16180,16210,16150,6902
|
|
20231201,131500,3439717540,16180,16180,16180,16170,441
|
|
20231201,131400,3432582650,16180,16190,16190,16170,2107
|
|
20231201,131300,3398488480,16190,16200,16200,16190,2040
|
|
20231201,131200,3365460530,16200,16200,16200,16190,219
|
|
20231201,131100,3361913080,16210,16200,16210,16190,690
|
|
20231201,131000,3350734270,16200,16200,16200,16190,199
|
|
20231201,130900,3347511300,16200,16210,16210,16190,581
|
|
20231201,130800,3338099860,16200,16190,16210,16190,110
|
|
20231201,130700,3336317290,16200,16200,16200,16190,490
|
|
20231201,130600,3328379840,16200,16200,16200,16190,347
|
|
20231201,130500,3322760220,16190,16190,16200,16190,64
|
|
20231201,130400,3321723770,16200,16200,16200,16190,159
|
|
20231201,130300,3319148280,16200,16200,16200,16190,236
|
|
20231201,130200,3315325560,16200,16200,16200,16190,120
|
|
20231201,130100,3313382230,16200,16200,16200,16190,900
|
|
20231201,130000,3298803020,16200,16200,16200,16190,681
|
|
20231201,125900,3287771900,16200,16190,16200,16190,222
|
|
20231201,125800,3284176180,16200,16200,16200,16190,147
|
|
20231201,125700,3281795400,16200,16200,16200,16190,158
|
|
20231201,125600,3279237020,16200,16190,16200,16190,129
|
|
20231201,125500,3277147560,16200,16190,16200,16190,298
|
|
20231201,125400,3272322060,16200,16210,16210,16190,116
|
|
20231201,125300,3270443570,16210,16210,16220,16190,399
|
|
20231201,125200,3263981910,16210,16220,16220,16210,120
|
|
20231201,125100,3262035850,16220,16210,16220,16190,76
|
|
20231201,125000,3260803960,16210,16210,16210,16180,2591
|
|
20231201,124900,3218851640,16200,16200,16210,16200,395
|
|
20231201,124800,3212451870,16210,16200,16210,16200,140
|
|
20231201,124700,3210182960,16210,16190,16210,16190,1549
|
|
20231201,124600,3185089530,16190,16200,16200,16190,40
|
|
20231201,124500,3184441560,16200,16200,16200,16190,272
|
|
20231201,124400,3180037190,16190,16200,16200,16190,843
|
|
20231201,124300,3166387660,16190,16200,16210,16190,94
|
|
20231201,124200,3164865010,16200,16200,16210,16190,95
|
|
20231201,124100,3163326430,16210,16210,16210,16190,93
|
|
20231201,124000,3161819830,16210,16200,16210,16200,172
|
|
20231201,123900,3159032580,16200,16190,16200,16190,70
|
|
20231201,123800,3157898760,16200,16220,16220,16190,93
|
|
20231201,123700,3156391460,16220,16210,16220,16200,123
|
|
20231201,123600,3154397560,16210,16190,16210,16190,345
|
|
20231201,123500,3148808520,16200,16190,16200,16190,76
|
|
20231201,123400,3147577710,16200,16200,16210,16190,195
|
|
20231201,123300,3144419410,16200,16210,16210,16190,282
|
|
20231201,123200,3139850520,16210,16200,16210,16200,307
|
|
20231201,123100,3134876680,16200,16220,16220,16200,111
|
|
20231201,123000,3133077580,16210,16210,16220,16210,385
|
|
20231201,122900,3126836200,16220,16210,16220,16200,316
|
|
20231201,122800,3121714020,16200,16190,16200,16190,156
|
|
20231201,122700,3119187210,16190,16200,16200,16190,501
|
|
20231201,122600,3111071610,16190,16190,16200,16190,395
|
|
20231201,122500,3104676370,16200,16190,16200,16180,1245
|
|
20231201,122400,3084529000,16190,16190,16200,16190,464
|
|
20231201,122300,3077016300,16200,16210,16210,16190,85
|
|
20231201,122200,3075639630,16200,16210,16210,16190,1067
|
|
20231201,122100,3058358240,16200,16200,16210,16190,185
|
|
20231201,122000,3055360990,16190,16210,16210,16190,1209
|
|
20231201,121900,3035777860,16200,16200,16210,16190,241
|
|
20231201,121800,3031874120,16200,16200,16200,16190,176
|
|
20231201,121700,3029023320,16200,16190,16200,16190,148
|
|
20231201,121600,3026626360,16200,16200,16200,16190,275
|
|
20231201,121500,3022173360,16200,16190,16200,16190,131
|
|
20231201,121400,3020051680,16200,16200,16200,16190,530
|
|
20231201,121300,3011469920,16200,16200,16200,16190,179
|
|
20231201,121200,3008570910,16200,16190,16200,16190,77
|
|
20231201,121100,3007323810,16200,16220,16240,16190,64
|
|
20231201,121000,3006285850,16220,16200,16240,16200,189
|
|
20231201,120900,3003220090,16200,16190,16200,16190,135
|
|
20231201,120800,3001033730,16180,16190,16230,16180,120
|
|
20231201,120700,2999090070,16190,16180,16190,16180,230
|
|
20231201,120600,2995368240,16190,16180,16190,16180,364
|
|
20231201,120500,2989475860,16180,16240,16240,16180,4826
|
|
20231201,120400,2911269780,16240,16230,16250,16220,494
|
|
20231201,120300,2903253550,16250,16240,16250,16240,537
|
|
20231201,120200,2894532210,16240,16240,16260,16240,254
|
|
20231201,120100,2890405060,16240,16240,16260,16240,105
|
|
20231201,120000,2888699200,16250,16260,16260,16240,154
|
|
20231201,115900,2886196340,16260,16250,16260,16240,1176
|
|
20231201,115800,2867086110,16250,16260,16260,16240,164
|
|
20231201,115700,2864421370,16260,16240,16260,16240,1165
|
|
20231201,115600,2845490390,16250,16250,16260,16250,135
|
|
20231201,115500,2843296180,16250,16250,16260,16240,189
|
|
20231201,115400,2840224250,16250,16250,16260,16240,181
|
|
20231201,115300,2837283840,16250,16250,16250,16240,85
|
|
20231201,115200,2835902800,16240,16240,16260,16240,55
|
|
20231201,115100,2835008700,16260,16260,16260,16240,338
|
|
20231201,115000,2829515220,16260,16250,16260,16250,154
|
|
20231201,114900,2827012510,16240,16250,16250,16240,201
|
|
20231201,114800,2823747600,16260,16260,16260,16240,216
|
|
20231201,114700,2820237610,16260,16240,16260,16230,189
|
|
20231201,114600,2817166500,16240,16240,16240,16220,410
|
|
20231201,114500,2810514220,16250,16240,16250,16230,82
|
|
20231201,114400,2809182520,16240,16250,16260,16230,110
|
|
20231201,114300,2807395840,16250,16250,16250,16220,133
|
|
20231201,114200,2805235890,16240,16240,16250,16230,123
|
|
20231201,114100,2803237770,16230,16240,16250,16220,109
|
|
20231201,114000,2801468160,16240,16250,16250,16240,144
|
|
20231201,113900,2799128370,16250,16220,16250,16220,659
|
|
20231201,113800,2788425450,16230,16240,16240,16220,141
|
|
20231201,113700,2786137290,16240,16220,16240,16220,132
|
|
20231201,113600,2783995370,16230,16240,16240,16220,143
|
|
20231201,113500,2781673300,16240,16230,16240,16220,115
|
|
20231201,113400,2779805990,16240,16240,16240,16230,152
|
|
20231201,113300,2777338500,16230,16230,16240,16220,160
|
|
20231201,113200,2774741720,16230,16220,16230,16210,318
|
|
20231201,113100,2769583370,16220,16220,16220,16210,369
|
|
20231201,113000,2763599150,16210,16220,16230,16210,1254
|
|
20231201,112900,2743259000,16220,16230,16230,16220,143
|
|
20231201,112800,2740939170,16230,16220,16230,16220,160
|
|
20231201,112700,2738342420,16220,16230,16230,16220,367
|
|
20231201,112600,2732387250,16240,16230,16240,16230,203
|
|
20231201,112500,2729092070,16220,16230,16230,16220,97
|
|
20231201,112400,2727518130,16220,16230,16230,16220,588
|
|
20231201,112300,2717975180,16240,16240,16240,16230,649
|
|
20231201,112200,2707441210,16240,16260,16260,16230,3975
|
|
20231201,112100,2642895870,16260,16270,16270,16250,367
|
|
20231201,112000,2636927860,16270,16290,16290,16260,788
|
|
20231201,111900,2624104620,16280,16280,16290,16280,181
|
|
20231201,111800,2621157600,16280,16290,16290,16280,189
|
|
20231201,111700,2618079810,16280,16290,16300,16280,729
|
|
20231201,111600,2606204370,16290,16290,16290,16280,1810
|
|
20231201,111500,2576720010,16290,16280,16290,16280,655
|
|
20231201,111400,2566055720,16280,16290,16300,16280,611
|
|
20231201,111300,2556105980,16290,16290,16300,16280,616
|
|
20231201,111200,2546071350,16300,16290,16300,16290,1789
|
|
20231201,111100,2516926530,16290,16300,16300,16290,140
|
|
20231201,111000,2514645290,16300,16300,16300,16290,95
|
|
20231201,110900,2513097310,16300,16290,16300,16290,1028
|
|
20231201,110800,2496349730,16290,16290,16290,16280,143
|
|
20231201,110700,2494020490,16280,16290,16290,16280,275
|
|
20231201,110600,2489541620,16280,16300,16300,16280,480
|
|
20231201,110500,2481725480,16300,16290,16300,16280,1184
|
|
20231201,110400,2462437840,16280,16290,16290,16280,101
|
|
20231201,110300,2460792720,16290,16290,16290,16280,198
|
|
20231201,110200,2457568440,16280,16290,16290,16280,219
|
|
20231201,110100,2454001730,16290,16270,16290,16270,1856
|
|
20231201,110000,2423786050,16280,16280,16280,16270,615
|
|
20231201,105900,2413774990,16270,16280,16280,16270,210
|
|
20231201,105800,2410357290,16280,16280,16280,16270,752
|
|
20231201,105700,2398115790,16270,16270,16280,16260,109
|
|
20231201,105600,2396341880,16270,16280,16280,16260,140
|
|
20231201,105500,2394064880,16280,16290,16290,16260,568
|
|
20231201,105400,2384817380,16290,16290,16290,16280,398
|
|
20231201,105300,2378334790,16290,16290,16290,16280,371
|
|
20231201,105200,2372294090,16280,16290,16290,16280,570
|
|
20231201,105100,2363014010,16280,16290,16290,16280,385
|
|
20231201,105000,2356744970,16290,16260,16290,16250,1076
|
|
20231201,104900,2339231100,16260,16280,16280,16250,1430
|
|
20231201,104800,2315965680,16280,16280,16280,16270,69
|
|
20231201,104700,2314842750,16280,16280,16280,16270,221
|
|
20231201,104600,2311245690,16280,16270,16280,16260,305
|
|
20231201,104500,2306282490,16270,16260,16270,16260,416
|
|
20231201,104400,2299514590,16270,16260,16270,16250,345
|
|
20231201,104300,2293903570,16260,16250,16260,16250,312
|
|
20231201,104200,2288832420,16240,16240,16250,16240,299
|
|
20231201,104100,2283975270,16250,16240,16250,16240,126
|
|
20231201,104000,2281928630,16240,16250,16250,16240,134
|
|
20231201,103900,2279751700,16250,16250,16250,16240,688
|
|
20231201,103800,2268576680,16250,16250,16250,16240,2705
|
|
20231201,103700,2224620840,16250,16240,16250,16230,354
|
|
20231201,103600,2218872050,16250,16230,16250,16220,5679
|
|
20231201,103500,2126670380,16230,16230,16230,16220,635
|
|
20231201,103400,2116366350,16230,16230,16230,16220,1660
|
|
20231201,103300,2089435320,16220,16210,16230,16210,719
|
|
20231201,103200,2077775120,16220,16230,16230,16220,1159
|
|
20231201,103100,2058973240,16230,16230,16230,16220,171
|
|
20231201,103000,2056198240,16230,16220,16230,16220,220
|
|
20231201,102900,2052628500,16230,16220,16230,16220,504
|
|
20231201,102800,2044451100,16230,16220,16230,16220,218
|
|
20231201,102700,2040914550,16230,16220,16240,16220,295
|
|
20231201,102600,2036127180,16230,16230,16240,16220,2003
|
|
20231201,102500,2003620070,16230,16220,16230,16220,287
|
|
20231201,102400,1998964310,16230,16230,16230,16220,168
|
|
20231201,102300,1996238260,16230,16220,16230,16220,333
|
|
20231201,102200,1990834990,16230,16230,16230,16210,150
|
|
20231201,102100,1988401680,16220,16230,16230,16220,1387
|
|
20231201,102000,1965903350,16230,16230,16230,16220,159
|
|
20231201,101900,1963323590,16230,16220,16240,16210,678
|
|
20231201,101800,1952324790,16230,16240,16240,16210,647
|
|
20231201,101700,1941834600,16240,16220,16240,16210,451
|
|
20231201,101600,1934516350,16220,16230,16240,16210,535
|
|
20231201,101500,1925836970,16230,16230,16250,16230,1152
|
|
20231201,101400,1907132230,16230,16230,16240,16220,75
|
|
20231201,101300,1905914640,16240,16230,16240,16220,204
|
|
20231201,101200,1902603010,16220,16220,16240,16210,292
|
|
20231201,101100,1897864520,16250,16220,16250,16220,114
|
|
20231201,101000,1896013750,16220,16240,16250,16210,331
|
|
20231201,100900,1890644970,16250,16240,16250,16200,4626
|
|
20231201,100800,1815644150,16240,16210,16240,16210,600
|
|
20231201,100700,1805910490,16210,16210,16210,16200,201
|
|
20231201,100600,1802652320,16210,16210,16220,16200,5607
|
|
20231201,100500,1711762840,16220,16210,16220,16190,3202
|
|
20231201,100400,1659869450,16210,16200,16210,16190,294
|
|
20231201,100300,1655105790,16210,16210,16210,16200,1424
|
|
20231201,100200,1632036650,16210,16210,16210,16200,388
|
|
20231201,100100,1625749030,16210,16210,16210,16200,184
|
|
20231201,100000,1622767240,16210,16210,16210,16200,471
|
|
20231201,095900,1615135580,16200,16200,16210,16200,682
|
|
20231201,095800,1604085870,16200,16200,16210,16190,1591
|
|
20231201,095700,1578311860,16200,16200,16210,16180,2586
|
|
20231201,095600,1536422920,16200,16180,16210,16170,2409
|
|
20231201,095500,1497413800,16190,16200,16210,16190,1458
|
|
20231201,095400,1473805850,16200,16180,16200,16150,558
|
|
20231201,095300,1464781580,16180,16210,16220,16180,3881
|
|
20231201,095200,1401880830,16210,16190,16210,16180,8922
|
|
20231201,095100,1257350410,16180,16190,16190,16180,386
|
|
20231201,095000,1251103270,16180,16180,16190,16180,152
|
|
20231201,094900,1248642490,16190,16190,16190,16180,250
|
|
20231201,094800,1244595900,16190,16200,16200,16190,223
|
|
20231201,094700,1240985270,16200,16200,16200,16180,132
|
|
20231201,094600,1238848060,16200,16180,16200,16150,880
|
|
20231201,094500,1224611710,16190,16200,16200,16170,352
|
|
20231201,094400,1218914000,16200,16190,16210,16180,54
|
|
20231201,094300,1218039360,16190,16200,16210,16190,694
|
|
20231201,094200,1206798700,16200,16180,16210,16170,1280
|
|
20231201,094100,1186073730,16180,16150,16190,16140,1745
|
|
20231201,094000,1157864930,16150,16150,16150,16140,285
|
|
20231201,093900,1153263560,16150,16140,16150,16140,246
|
|
20231201,093800,1149292920,16140,16120,16140,16120,451
|
|
20231201,093700,1142017830,16120,16140,16140,16120,288
|
|
20231201,093600,1137373850,16140,16140,16140,16110,830
|
|
20231201,093500,1123988610,16140,16140,16140,16130,747
|
|
20231201,093400,1111934130,16140,16180,16180,16130,2260
|
|
20231201,093300,1075403850,16180,16170,16190,16140,1910
|
|
20231201,093200,1044564360,16190,16170,16210,16170,1956
|
|
20231201,093100,1012906350,16180,16180,16190,16160,641
|
|
20231201,093000,1002537830,16170,16190,16190,16170,905
|
|
20231201,092900,987898090,16200,16200,16200,16160,472
|
|
20231201,092800,980265250,16210,16200,16210,16130,4498
|
|
20231201,092700,907472260,16190,16120,16190,16120,848
|
|
20231201,092600,893770550,16170,16100,16180,16100,2568
|
|
20231201,092500,852341850,16090,16080,16090,16060,1425
|
|
20231201,092400,829434300,16080,16100,16100,16080,3279
|
|
20231201,092300,776675990,16100,16100,16110,16090,1732
|
|
20231201,092200,748791600,16100,16100,16100,16090,561
|
|
20231201,092100,739760230,16100,16110,16110,16090,615
|
|
20231201,092000,729858780,16110,16140,16140,16090,3155
|
|
20231201,091900,679021460,16140,16140,16140,16130,571
|
|
20231201,091800,669809670,16120,16180,16180,16120,3832
|
|
20231201,091700,607893340,16180,16190,16210,16170,1156
|
|
20231201,091600,589184270,16210,16220,16220,16180,430
|
|
20231201,091500,582217320,16220,16180,16220,16170,1182
|
|
20231201,091400,563091880,16180,16180,16210,16170,1573
|
|
20231201,091300,537642650,16180,16190,16230,16160,2379
|
|
20231201,091200,499148760,16190,16200,16210,16190,1093
|
|
20231201,091100,481446300,16210,16240,16240,16200,714
|
|
20231201,091000,469867260,16240,16280,16280,16230,3956
|
|
20231201,090900,405590390,16280,16290,16300,16270,1061
|
|
20231201,090800,388311790,16290,16290,16300,16290,665
|
|
20231201,090700,377475480,16290,16260,16290,16260,3568
|
|
20231201,090600,319412160,16270,16270,16290,16260,2222
|
|
20231201,090500,283262020,16280,16310,16310,16280,1535
|
|
20231201,090400,258247810,16310,16240,16320,16230,6116
|
|
20231201,090300,158648330,16240,16240,16250,16190,2050
|
|
20231201,090200,125392340,16240,16180,16240,16170,1064
|
|
20231201,090100,108169630,16170,16260,16260,16170,838
|
|
20231201,090000,94612810,16260,16270,16270,16150,5757
|