611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,190700,8381311850,5140,5140,5140,5140,0
|
|
20231201,190600,8381311850,5140,5140,5140,5140,0
|
|
20231201,190500,8381311850,5140,5140,5140,5140,0
|
|
20231201,190400,8381311850,5140,5140,5140,5140,0
|
|
20231201,190300,8381311850,5140,5140,5140,5140,0
|
|
20231201,190200,8381311850,5140,5140,5140,5140,0
|
|
20231201,190100,8381311850,5140,5140,5140,5140,0
|
|
20231201,190000,8381311850,5140,5140,5140,5140,0
|
|
20231201,185900,8381311850,5140,5140,5140,5140,0
|
|
20231201,185800,8381311850,5140,5140,5140,5140,0
|
|
20231201,185700,8381311850,5140,5140,5140,5140,0
|
|
20231201,185600,8381311850,5140,5140,5140,5140,0
|
|
20231201,185500,8381311850,5140,5140,5140,5140,0
|
|
20231201,185400,8381311850,5140,5140,5140,5140,0
|
|
20231201,185300,8381311850,5140,5140,5140,5140,0
|
|
20231201,185200,8381311850,5140,5140,5140,5140,0
|
|
20231201,185100,8381311850,5140,5140,5140,5140,0
|
|
20231201,185000,8381311850,5140,5140,5140,5140,0
|
|
20231201,184900,8381311850,5140,5140,5140,5140,0
|
|
20231201,184800,8381311850,5140,5140,5140,5140,0
|
|
20231201,184700,8381311850,5140,5140,5140,5140,0
|
|
20231201,184600,8381311850,5140,5140,5140,5140,0
|
|
20231201,184500,8381311850,5140,5140,5140,5140,0
|
|
20231201,184400,8381311850,5140,5140,5140,5140,0
|
|
20231201,184300,8381311850,5140,5140,5140,5140,0
|
|
20231201,184200,8381311850,5140,5140,5140,5140,0
|
|
20231201,184100,8381311850,5140,5140,5140,5140,0
|
|
20231201,184000,8381311850,5140,5140,5140,5140,0
|
|
20231201,183900,8381311850,5140,5140,5140,5140,0
|
|
20231201,183800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,183700,8381311850,5140,5140,5140,5140,0
|
|
20231201,183600,8381311850,5140,5140,5140,5140,0
|
|
20231201,183500,8381311850,5140,5140,5140,5140,0
|
|
20231201,183400,8381311850,5140,5140,5140,5140,0
|
|
20231201,183300,8381311850,5140,5140,5140,5140,0
|
|
20231201,183200,8381311850,5140,5140,5140,5140,0
|
|
20231201,183100,8381311850,5140,5140,5140,5140,0
|
|
20231201,183000,8381311850,5140,5140,5140,5140,0
|
|
20231201,182900,8381311850,5140,5140,5140,5140,0
|
|
20231201,182800,8381311850,5140,5140,5140,5140,0
|
|
20231201,182700,8381311850,5140,5140,5140,5140,0
|
|
20231201,182600,8381311850,5140,5140,5140,5140,0
|
|
20231201,182500,8381311850,5140,5140,5140,5140,0
|
|
20231201,182400,8381311850,5140,5140,5140,5140,0
|
|
20231201,182300,8381311850,5140,5140,5140,5140,0
|
|
20231201,182200,8381311850,5140,5140,5140,5140,0
|
|
20231201,182100,8381311850,5140,5140,5140,5140,0
|
|
20231201,182000,8381311850,5140,5140,5140,5140,0
|
|
20231201,181900,8381311850,5140,5140,5140,5140,0
|
|
20231201,181800,8381311850,5140,5140,5140,5140,0
|
|
20231201,181700,8381311850,5140,5140,5140,5140,0
|
|
20231201,181600,8381311850,5140,5140,5140,5140,0
|
|
20231201,181500,8381311850,5140,5140,5140,5140,0
|
|
20231201,181400,8381311850,5140,5140,5140,5140,0
|
|
20231201,181300,8381311850,5140,5140,5140,5140,0
|
|
20231201,181200,8381311850,5140,5140,5140,5140,0
|
|
20231201,181100,8381311850,5140,5140,5140,5140,0
|
|
20231201,181000,8381311850,5140,5140,5140,5140,0
|
|
20231201,180900,8381311850,5140,5140,5140,5140,0
|
|
20231201,180800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,180700,8381311850,5140,5140,5140,5140,0
|
|
20231201,180600,8381311850,5140,5140,5140,5140,0
|
|
20231201,180500,8381311850,5140,5140,5140,5140,0
|
|
20231201,180400,8381311850,5140,5140,5140,5140,0
|
|
20231201,180300,8381311850,5140,5140,5140,5140,0
|
|
20231201,180200,8381311850,5140,5140,5140,5140,0
|
|
20231201,180100,8381311850,5140,5140,5140,5140,0
|
|
20231201,180000,8381311850,5140,5140,5140,5140,0
|
|
20231201,175900,8381311850,5140,5140,5140,5140,0
|
|
20231201,175800,8381311850,5140,5140,5140,5140,0
|
|
20231201,175700,8381311850,5140,5140,5140,5140,0
|
|
20231201,175600,8381311850,5140,5140,5140,5140,0
|
|
20231201,175500,8381311850,5140,5140,5140,5140,0
|
|
20231201,175400,8381311850,5140,5140,5140,5140,0
|
|
20231201,175300,8381311850,5140,5140,5140,5140,0
|
|
20231201,175200,8381311850,5140,5140,5140,5140,0
|
|
20231201,175100,8381311850,5140,5140,5140,5140,0
|
|
20231201,175000,8381311850,5140,5140,5140,5140,0
|
|
20231201,174900,8381311850,5140,5140,5140,5140,0
|
|
20231201,174800,8381311850,5140,5140,5140,5140,0
|
|
20231201,174700,8381311850,5140,5140,5140,5140,0
|
|
20231201,174600,8381311850,5140,5140,5140,5140,0
|
|
20231201,174500,8381311850,5140,5140,5140,5140,0
|
|
20231201,174400,8381311850,5140,5140,5140,5140,0
|
|
20231201,174300,8381311850,5140,5140,5140,5140,0
|
|
20231201,174200,8381311850,5140,5140,5140,5140,0
|
|
20231201,174100,8381311850,5140,5140,5140,5140,0
|
|
20231201,174000,8381311850,5140,5140,5140,5140,0
|
|
20231201,173900,8381311850,5140,5140,5140,5140,0
|
|
20231201,173800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,173700,8381311850,5140,5140,5140,5140,0
|
|
20231201,173600,8381311850,5140,5140,5140,5140,0
|
|
20231201,173500,8381311850,5140,5140,5140,5140,0
|
|
20231201,173400,8381311850,5140,5140,5140,5140,0
|
|
20231201,173300,8381311850,5140,5140,5140,5140,0
|
|
20231201,173200,8381311850,5140,5140,5140,5140,0
|
|
20231201,173100,8381311850,5140,5140,5140,5140,0
|
|
20231201,173000,8381311850,5140,5140,5140,5140,0
|
|
20231201,172900,8381311850,5140,5140,5140,5140,0
|
|
20231201,172800,8381311850,5140,5140,5140,5140,0
|
|
20231201,172700,8381311850,5140,5140,5140,5140,0
|
|
20231201,172600,8381311850,5140,5140,5140,5140,0
|
|
20231201,172500,8381311850,5140,5140,5140,5140,0
|
|
20231201,172400,8381311850,5140,5140,5140,5140,0
|
|
20231201,172300,8381311850,5140,5140,5140,5140,0
|
|
20231201,172200,8381311850,5140,5140,5140,5140,0
|
|
20231201,172100,8381311850,5140,5140,5140,5140,0
|
|
20231201,172000,8381311850,5140,5140,5140,5140,0
|
|
20231201,171900,8381311850,5140,5140,5140,5140,0
|
|
20231201,171800,8381311850,5140,5140,5140,5140,0
|
|
20231201,171700,8381311850,5140,5140,5140,5140,0
|
|
20231201,171600,8381311850,5140,5140,5140,5140,0
|
|
20231201,171500,8381311850,5140,5140,5140,5140,0
|
|
20231201,171400,8381311850,5140,5140,5140,5140,0
|
|
20231201,171300,8381311850,5140,5140,5140,5140,0
|
|
20231201,171200,8381311850,5140,5140,5140,5140,0
|
|
20231201,171100,8381311850,5140,5140,5140,5140,0
|
|
20231201,171000,8381311850,5140,5140,5140,5140,0
|
|
20231201,170900,8381311850,5140,5140,5140,5140,0
|
|
20231201,170800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,170700,8381311850,5140,5140,5140,5140,0
|
|
20231201,170600,8381311850,5140,5140,5140,5140,0
|
|
20231201,170500,8381311850,5140,5140,5140,5140,0
|
|
20231201,170400,8381311850,5140,5140,5140,5140,0
|
|
20231201,170300,8381311850,5140,5140,5140,5140,0
|
|
20231201,170200,8381311850,5140,5140,5140,5140,0
|
|
20231201,170100,8381311850,5140,5140,5140,5140,0
|
|
20231201,170000,8381311850,5140,5140,5140,5140,0
|
|
20231201,165900,8381311850,5140,5140,5140,5140,0
|
|
20231201,165800,8381311850,5140,5140,5140,5140,0
|
|
20231201,165700,8381311850,5140,5140,5140,5140,0
|
|
20231201,165600,8381311850,5140,5140,5140,5140,0
|
|
20231201,165500,8381311850,5140,5140,5140,5140,0
|
|
20231201,165400,8381311850,5140,5140,5140,5140,0
|
|
20231201,165300,8381311850,5140,5140,5140,5140,0
|
|
20231201,165200,8381311850,5140,5140,5140,5140,0
|
|
20231201,165100,8381311850,5140,5140,5140,5140,0
|
|
20231201,165000,8381311850,5140,5140,5140,5140,0
|
|
20231201,164900,8381311850,5140,5140,5140,5140,0
|
|
20231201,164800,8381311850,5140,5140,5140,5140,0
|
|
20231201,164700,8381311850,5140,5140,5140,5140,0
|
|
20231201,164600,8381311850,5140,5140,5140,5140,0
|
|
20231201,164500,8381311850,5140,5140,5140,5140,0
|
|
20231201,164400,8381311850,5140,5140,5140,5140,0
|
|
20231201,164300,8381311850,5140,5140,5140,5140,0
|
|
20231201,164200,8381311850,5140,5140,5140,5140,0
|
|
20231201,164100,8381311850,5140,5140,5140,5140,0
|
|
20231201,164000,8381311850,5140,5140,5140,5140,0
|
|
20231201,163900,8381311850,5140,5140,5140,5140,0
|
|
20231201,163800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,163700,8381311850,5140,5140,5140,5140,0
|
|
20231201,163600,8381311850,5140,5140,5140,5140,0
|
|
20231201,163500,8381311850,5140,5140,5140,5140,0
|
|
20231201,163400,8381311850,5140,5140,5140,5140,0
|
|
20231201,163300,8381311850,5140,5140,5140,5140,0
|
|
20231201,163200,8381311850,5140,5140,5140,5140,0
|
|
20231201,163100,8381311850,5140,5140,5140,5140,0
|
|
20231201,163000,8381311850,5140,5140,5140,5140,0
|
|
20231201,162900,8381311850,5140,5140,5140,5140,0
|
|
20231201,162800,8381311850,5140,5140,5140,5140,0
|
|
20231201,162700,8381311850,5140,5140,5140,5140,0
|
|
20231201,162600,8381311850,5140,5140,5140,5140,0
|
|
20231201,162500,8381311850,5140,5140,5140,5140,0
|
|
20231201,162400,8381311850,5140,5140,5140,5140,0
|
|
20231201,162300,8381311850,5140,5140,5140,5140,0
|
|
20231201,162200,8381311850,5140,5140,5140,5140,0
|
|
20231201,162100,8381311850,5140,5140,5140,5140,0
|
|
20231201,162000,8381311850,5140,5140,5140,5140,0
|
|
20231201,161900,8381311850,5140,5140,5140,5140,0
|
|
20231201,161800,8381311850,5140,5140,5140,5140,0
|
|
20231201,161700,8381311850,5140,5140,5140,5140,0
|
|
20231201,161600,8381311850,5140,5140,5140,5140,0
|
|
20231201,161500,8381311850,5140,5140,5140,5140,0
|
|
20231201,161400,8381311850,5140,5140,5140,5140,0
|
|
20231201,161300,8381311850,5140,5140,5140,5140,0
|
|
20231201,161200,8381311850,5140,5140,5140,5140,0
|
|
20231201,161100,8381311850,5140,5140,5140,5140,0
|
|
20231201,161000,8381311850,5140,5140,5140,5140,0
|
|
20231201,160900,8381311850,5140,5140,5140,5140,0
|
|
20231201,160800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,160700,8381311850,5140,5140,5140,5140,0
|
|
20231201,160600,8381311850,5140,5140,5140,5140,0
|
|
20231201,160500,8381311850,5140,5140,5140,5140,0
|
|
20231201,160400,8381311850,5140,5140,5140,5140,0
|
|
20231201,160300,8381311850,5140,5140,5140,5140,0
|
|
20231201,160200,8381311850,5140,5140,5140,5140,0
|
|
20231201,160100,8381311850,5140,5140,5140,5140,0
|
|
20231201,160000,8381311850,5140,5140,5140,5140,0
|
|
20231201,155900,8381311850,5140,5140,5140,5140,0
|
|
20231201,155800,8381311850,5140,5140,5140,5140,0
|
|
20231201,155700,8381311850,5140,5140,5140,5140,0
|
|
20231201,155600,8381311850,5140,5140,5140,5140,0
|
|
20231201,155500,8381311850,5140,5140,5140,5140,0
|
|
20231201,155400,8381311850,5140,5140,5140,5140,0
|
|
20231201,155300,8381311850,5140,5140,5140,5140,0
|
|
20231201,155200,8381311850,5140,5140,5140,5140,0
|
|
20231201,155100,8381311850,5140,5140,5140,5140,0
|
|
20231201,155000,8381311850,5140,5140,5140,5140,0
|
|
20231201,154900,8381311850,5140,5140,5140,5140,0
|
|
20231201,154800,8381311850,5140,5140,5140,5140,0
|
|
20231201,154700,8381311850,5140,5140,5140,5140,0
|
|
20231201,154600,8381311850,5140,5140,5140,5140,0
|
|
20231201,154500,8381311850,5140,5140,5140,5140,0
|
|
20231201,154400,8381311850,5140,5140,5140,5140,0
|
|
20231201,154300,8381311850,5140,5140,5140,5140,0
|
|
20231201,154200,8381311850,5140,5140,5140,5140,0
|
|
20231201,154100,8381311850,5140,5140,5140,5140,0
|
|
20231201,154000,8381311850,5140,5140,5140,5140,0
|
|
20231201,153900,8381311850,5140,5140,5140,5140,0
|
|
20231201,153800,8381311850,5140,5140,5140,5140,27966
|
|
20231201,153700,8381311850,5140,5140,5140,5140,0
|
|
20231201,153600,8381311850,5140,5140,5140,5140,0
|
|
20231201,153500,8381311850,5140,5140,5140,5140,0
|
|
20231201,153400,8381311850,5140,5140,5140,5140,0
|
|
20231201,153300,8381311850,5140,5140,5140,5140,0
|
|
20231201,153200,8381311850,5140,5140,5140,5140,0
|
|
20231201,153100,8381311850,5140,5140,5140,5140,0
|
|
20231201,153000,8381311850,5140,5140,5140,5140,27966
|
|
20231201,152900,8237566610,5090,5090,5090,5090,0
|
|
20231201,152800,8237566610,5090,5090,5090,5090,0
|
|
20231201,152700,8237566610,5090,5090,5090,5090,0
|
|
20231201,152600,8237566610,5090,5090,5090,5090,0
|
|
20231201,152500,8237566610,5090,5090,5090,5090,0
|
|
20231201,152400,8237566610,5090,5090,5090,5090,0
|
|
20231201,152300,8237566610,5090,5090,5090,5090,0
|
|
20231201,152200,8237566610,5090,5090,5090,5090,0
|
|
20231201,152100,8237566610,5090,5090,5090,5090,0
|
|
20231201,152000,8237566610,5090,5090,5090,5090,0
|
|
20231201,151900,8237566610,5090,5110,5130,5070,27169
|
|
20231201,151800,8099354590,5110,5130,5130,5110,9231
|
|
20231201,151700,8052150310,5130,5110,5130,5100,5749
|
|
20231201,151600,8022728200,5110,5110,5120,5090,3052
|
|
20231201,151500,8007153440,5110,5080,5110,5080,6967
|
|
20231201,151400,7971678600,5090,5100,5100,5080,3178
|
|
20231201,151300,7955502890,5090,5090,5100,5090,2493
|
|
20231201,151200,7942799550,5100,5100,5100,5090,175
|
|
20231201,151100,7941908130,5090,5110,5110,5090,2000
|
|
20231201,151000,7931718210,5110,5100,5110,5100,2454
|
|
20231201,150900,7919197520,5100,5100,5100,5090,707
|
|
20231201,150800,7915593750,5100,5090,5100,5090,1656
|
|
20231201,150700,7907159780,5100,5100,5110,5100,4219
|
|
20231201,150600,7885634910,5100,5090,5100,5080,9867
|
|
20231201,150500,7835448010,5080,5090,5090,5080,4119
|
|
20231201,150400,7814494190,5090,5090,5100,5090,3270
|
|
20231201,150300,7797817260,5100,5090,5100,5090,1547
|
|
20231201,150200,7789935460,5090,5100,5100,5090,1235
|
|
20231201,150100,7783640330,5090,5090,5100,5090,2681
|
|
20231201,150000,7769988930,5090,5090,5100,5080,5653
|
|
20231201,145900,7741226020,5090,5110,5110,5090,1873
|
|
20231201,145800,7731670560,5110,5090,5110,5090,2233
|
|
20231201,145700,7720282970,5090,5090,5100,5090,772
|
|
20231201,145600,7716349400,5090,5110,5110,5090,3095
|
|
20231201,145500,7700570470,5110,5110,5120,5100,1063
|
|
20231201,145400,7695138740,5110,5110,5110,5090,5430
|
|
20231201,145300,7667467720,5110,5100,5110,5090,2201
|
|
20231201,145200,7656263870,5090,5110,5110,5090,3480
|
|
20231201,145100,7638510900,5110,5110,5120,5110,582
|
|
20231201,145000,7635531600,5090,5100,5100,5090,4984
|
|
20231201,144900,7610146990,5100,5100,5110,5100,1823
|
|
20231201,144800,7600845100,5110,5110,5110,5100,2727
|
|
20231201,144700,7586930510,5110,5130,5130,5100,6977
|
|
20231201,144600,7551310860,5130,5130,5130,5130,187
|
|
20231201,144500,7550351550,5130,5130,5130,5120,453
|
|
20231201,144400,7548028070,5130,5130,5130,5120,270
|
|
20231201,144300,7546643870,5130,5110,5130,5110,638
|
|
20231201,144200,7543377650,5120,5110,5120,5110,1718
|
|
20231201,144100,7534588300,5120,5110,5120,5110,449
|
|
20231201,144000,7532293870,5110,5110,5110,5100,229
|
|
20231201,143900,7531124570,5110,5110,5120,5100,181
|
|
20231201,143800,7530200550,5120,5120,5120,5110,623
|
|
20231201,143700,7527012820,5120,5110,5120,5100,546
|
|
20231201,143600,7524222590,5110,5090,5120,5080,2378
|
|
20231201,143500,7512092440,5110,5110,5110,5090,4367
|
|
20231201,143400,7489860270,5120,5120,5120,5080,13219
|
|
20231201,143300,7422541150,5120,5120,5120,5110,139
|
|
20231201,143200,7421829480,5120,5110,5120,5110,454
|
|
20231201,143100,7419509270,5120,5110,5120,5100,2952
|
|
20231201,143000,7404439140,5110,5110,5110,5110,646
|
|
20231201,142900,7401138080,5110,5120,5120,5100,2185
|
|
20231201,142800,7389973720,5110,5110,5120,5110,425
|
|
20231201,142700,7387801910,5120,5110,5120,5110,312
|
|
20231201,142600,7386206340,5100,5120,5120,5100,525
|
|
20231201,142500,7383525060,5120,5110,5120,5100,3300
|
|
20231201,142400,7366687620,5110,5110,5130,5110,1591
|
|
20231201,142300,7358526470,5120,5110,5120,5100,13036
|
|
20231201,142200,7291931630,5110,5110,5110,5100,1664
|
|
20231201,142100,7283433940,5120,5120,5120,5110,974
|
|
20231201,142000,7278454660,5120,5110,5120,5110,412
|
|
20231201,141900,7276345340,5110,5110,5110,5110,1073
|
|
20231201,141800,7270862310,5120,5090,5130,5090,3949
|
|
20231201,141700,7250742620,5110,5110,5110,5090,10703
|
|
20231201,141600,7196200580,5110,5110,5120,5110,2228
|
|
20231201,141500,7184804190,5120,5120,5120,5120,739
|
|
20231201,141400,7181020510,5120,5120,5130,5120,2303
|
|
20231201,141300,7169229050,5120,5120,5130,5120,648
|
|
20231201,141200,7165911270,5130,5130,5130,5130,367
|
|
20231201,141100,7164028560,5120,5130,5130,5120,66
|
|
20231201,141000,7163690580,5120,5130,5130,5120,1064
|
|
20231201,140900,7158237540,5130,5130,5130,5130,236
|
|
20231201,140800,7157026860,5140,5130,5140,5130,472
|
|
20231201,140700,7154601930,5130,5140,5140,5130,203
|
|
20231201,140600,7153560350,5140,5140,5140,5140,102
|
|
20231201,140500,7153036070,5140,5140,5140,5140,100
|
|
20231201,140400,7152522070,5130,5140,5140,5130,469
|
|
20231201,140300,7150113410,5150,5140,5150,5130,254
|
|
20231201,140200,7148807230,5140,5160,5160,5140,273
|
|
20231201,140100,7147403530,5160,5130,5160,5130,3025
|
|
20231201,140000,7131804250,5130,5130,5130,5130,1
|
|
20231201,135900,7131799120,5130,5150,5150,5130,14
|
|
20231201,135800,7131727280,5150,5150,5150,5150,205
|
|
20231201,135700,7130671530,5160,5120,5160,5120,4397
|
|
20231201,135600,7108049350,5100,5120,5120,5100,9545
|
|
20231201,135500,7059366850,5110,5120,5120,5100,1702
|
|
20231201,135400,7050667790,5110,5130,5130,5110,5597
|
|
20231201,135300,7022045100,5130,5130,5140,5130,293
|
|
20231201,135200,7020541320,5140,5140,5140,5120,2021
|
|
20231201,135100,7010189930,5140,5150,5150,5130,1243
|
|
20231201,135000,7003811860,5140,5150,5160,5140,847
|
|
20231201,134900,6999457950,5160,5160,5160,5140,1064
|
|
20231201,134800,6993986910,5140,5160,5160,5140,2176
|
|
20231201,134700,6982782760,5160,5160,5160,5160,320
|
|
20231201,134600,6981131560,5160,5160,5160,5150,1240
|
|
20231201,134500,6974742990,5160,5160,5160,5150,2337
|
|
20231201,134400,6962685070,5160,5150,5160,5150,845
|
|
20231201,134300,6958332260,5150,5160,5160,5150,1244
|
|
20231201,134200,6951925230,5160,5150,5160,5150,533
|
|
20231201,134100,6949177390,5150,5150,5160,5150,2304
|
|
20231201,134000,6937293220,5150,5140,5150,5140,220
|
|
20231201,133900,6936160620,5140,5140,5150,5140,2759
|
|
20231201,133800,6921976830,5140,5130,5140,5130,3285
|
|
20231201,133700,6905101830,5130,5130,5130,5120,636
|
|
20231201,133600,6901839750,5130,5130,5130,5130,361
|
|
20231201,133500,6899987820,5130,5130,5130,5120,996
|
|
20231201,133400,6894885010,5130,5130,5130,5130,158
|
|
20231201,133300,6894074470,5120,5130,5130,5120,1346
|
|
20231201,133200,6887178680,5130,5120,5130,5120,79
|
|
20231201,133100,6886774110,5120,5130,5130,5110,698
|
|
20231201,133000,6883202630,5130,5120,5130,5120,69
|
|
20231201,132900,6882849270,5130,5110,5130,5110,1168
|
|
20231201,132800,6876872700,5120,5120,5120,5100,77
|
|
20231201,132700,6876478800,5090,5110,5120,5090,7297
|
|
20231201,132600,6839273490,5130,5130,5130,5120,160
|
|
20231201,132500,6838453190,5130,5120,5130,5120,272
|
|
20231201,132400,6837060420,5120,5120,5130,5110,1572
|
|
20231201,132300,6829021640,5130,5130,5130,5120,853
|
|
20231201,132200,6824649270,5110,5130,5130,5110,1083
|
|
20231201,132100,6819114680,5130,5130,5130,5110,2839
|
|
20231201,132000,6804554710,5130,5120,5130,5110,571
|
|
20231201,131900,6801629170,5130,5140,5140,5110,1101
|
|
20231201,131800,6795985270,5140,5130,5140,5120,610
|
|
20231201,131700,6792855890,5130,5120,5140,5120,1508
|
|
20231201,131600,6785134420,5140,5130,5140,5130,618
|
|
20231201,131500,6781964000,5130,5140,5140,5130,72
|
|
20231201,131400,6781594020,5140,5130,5140,5120,158
|
|
20231201,131300,6780784530,5130,5130,5140,5120,667
|
|
20231201,131200,6777363640,5140,5130,5140,5130,1754
|
|
20231201,131100,6768365610,5130,5130,5130,5120,91
|
|
20231201,131000,6767899290,5130,5140,5140,5110,1461
|
|
20231201,130900,6760419480,5130,5140,5140,5130,743
|
|
20231201,130800,6756605990,5120,5140,5150,5120,3699
|
|
20231201,130700,6737574300,5140,5140,5140,5120,512
|
|
20231201,130600,6734945870,5140,5140,5140,5120,895
|
|
20231201,130500,6730347920,5140,5130,5140,5130,1693
|
|
20231201,130400,6721659430,5120,5140,5140,5120,1421
|
|
20231201,130300,6714362470,5140,5120,5140,5110,7417
|
|
20231201,130200,6676314590,5120,5120,5120,5100,1214
|
|
20231201,130100,6670112740,5120,5110,5120,5090,3144
|
|
20231201,130000,6654059290,5100,5090,5110,5090,10691
|
|
20231201,125900,6599627960,5090,5110,5110,5090,3857
|
|
20231201,125800,6579966800,5100,5100,5110,5100,554
|
|
20231201,125700,6577141250,5100,5110,5110,5100,1888
|
|
20231201,125600,6567504260,5110,5100,5110,5100,153
|
|
20231201,125500,6566722450,5110,5110,5110,5100,1150
|
|
20231201,125400,6560845960,5110,5110,5120,5110,530
|
|
20231201,125300,6558136650,5120,5120,5120,5110,668
|
|
20231201,125200,6554722940,5120,5120,5120,5100,1268
|
|
20231201,125100,6548249590,5120,5120,5120,5100,2106
|
|
20231201,125000,6537503730,5120,5110,5130,5110,469
|
|
20231201,124900,6535104970,5120,5120,5120,5110,319
|
|
20231201,124800,6533472760,5120,5120,5120,5110,328
|
|
20231201,124700,6531794320,5120,5110,5120,5090,6398
|
|
20231201,124600,6499116820,5110,5110,5110,5090,9932
|
|
20231201,124500,6448531450,5110,5110,5120,5100,301
|
|
20231201,124400,6446995020,5120,5130,5130,5110,1504
|
|
20231201,124300,6439308570,5120,5120,5130,5120,777
|
|
20231201,124200,6435329910,5130,5120,5130,5120,816
|
|
20231201,124100,6431150560,5120,5130,5130,5120,283
|
|
20231201,124000,6429701550,5140,5110,5140,5110,1481
|
|
20231201,123900,6422095730,5100,5140,5140,5100,1525
|
|
20231201,123800,6414293710,5130,5110,5140,5110,8556
|
|
20231201,123700,6370538670,5110,5120,5120,5100,2974
|
|
20231201,123600,6355327630,5120,5100,5120,5100,3035
|
|
20231201,123500,6339840080,5110,5110,5120,5090,3908
|
|
20231201,123400,6319893600,5110,5120,5120,5110,1197
|
|
20231201,123300,6313767230,5120,5100,5120,5090,1954
|
|
20231201,123200,6303793000,5100,5100,5100,5060,25787
|
|
20231201,123100,6172762980,5100,5130,5150,5100,40320
|
|
20231201,123000,5966726840,5150,5140,5150,5130,1342
|
|
20231201,122900,5959829620,5150,5130,5150,5130,4178
|
|
20231201,122800,5938334450,5140,5140,5140,5130,483
|
|
20231201,122700,5935853830,5140,5140,5150,5130,3898
|
|
20231201,122600,5915828030,5140,5120,5150,5120,2588
|
|
20231201,122500,5902541250,5130,5150,5150,5130,9735
|
|
20231201,122400,5852574650,5150,5150,5150,5130,4045
|
|
20231201,122300,5831764360,5150,5140,5150,5130,3688
|
|
20231201,122200,5812807780,5140,5140,5150,5130,2059
|
|
20231201,122100,5802225160,5150,5130,5150,5130,1848
|
|
20231201,122000,5792732480,5140,5160,5170,5130,23412
|
|
20231201,121900,5672215420,5170,5170,5170,5150,4153
|
|
20231201,121800,5650794810,5170,5180,5180,5160,587
|
|
20231201,121700,5647763050,5170,5180,5180,5160,1845
|
|
20231201,121600,5638219810,5180,5170,5180,5160,1325
|
|
20231201,121500,5631370190,5180,5180,5180,5160,708
|
|
20231201,121400,5627710580,5180,5170,5180,5160,1079
|
|
20231201,121300,5622132960,5180,5180,5180,5160,237
|
|
20231201,121200,5620908440,5160,5170,5180,5160,11932
|
|
20231201,121100,5559108090,5170,5170,5180,5170,982
|
|
20231201,121000,5554030710,5170,5170,5170,5160,770
|
|
20231201,120900,5550051600,5170,5170,5170,5160,1019
|
|
20231201,120800,5544790890,5160,5170,5170,5150,29819
|
|
20231201,120700,5390834200,5180,5170,5180,5170,6080
|
|
20231201,120600,5359398430,5180,5190,5190,5170,4663
|
|
20231201,120500,5335251910,5190,5190,5190,5190,713
|
|
20231201,120400,5331551440,5190,5190,5200,5180,11038
|
|
20231201,120300,5274284020,5190,5180,5190,5180,1948
|
|
20231201,120200,5264189670,5180,5190,5190,5180,5378
|
|
20231201,120100,5236323480,5190,5180,5190,5180,739
|
|
20231201,120000,5232489090,5190,5190,5190,5180,12495
|
|
20231201,115900,5167726630,5200,5210,5220,5190,462
|
|
20231201,115800,5165325130,5220,5210,5220,5210,52
|
|
20231201,115700,5165053840,5220,5220,5220,5210,27
|
|
20231201,115600,5164912950,5200,5220,5220,5200,4097
|
|
20231201,115500,5143605200,5220,5220,5220,5200,1364
|
|
20231201,115400,5136509230,5220,5210,5220,5210,101
|
|
20231201,115300,5135982990,5220,5220,5220,5200,3720
|
|
20231201,115200,5116606500,5210,5220,5220,5210,322
|
|
20231201,115100,5114925710,5210,5220,5220,5200,1615
|
|
20231201,115000,5106526220,5220,5210,5220,5210,2140
|
|
20231201,114900,5095376710,5220,5220,5220,5220,4
|
|
20231201,114800,5095355830,5220,5230,5240,5220,2264
|
|
20231201,114700,5083516380,5230,5210,5230,5210,992
|
|
20231201,114600,5078338890,5210,5200,5220,5200,1344
|
|
20231201,114500,5071348440,5190,5210,5220,5190,3890
|
|
20231201,114400,5051131080,5210,5210,5210,5210,0
|
|
20231201,114300,5051131080,5210,5220,5220,5210,801
|
|
20231201,114200,5046957850,5220,5230,5230,5220,163
|
|
20231201,114100,5046105880,5230,5210,5230,5200,709
|
|
20231201,114000,5042414000,5210,5230,5230,5210,233
|
|
20231201,113900,5041199630,5190,5240,5250,5190,6303
|
|
20231201,113800,5008388840,5260,5240,5260,5180,20800
|
|
20231201,113700,4900152660,5240,5200,5240,5200,6772
|
|
20231201,113600,4864752320,5200,5220,5220,5200,1764
|
|
20231201,113500,4855578450,5210,5200,5220,5200,387
|
|
20231201,113400,4853561940,5220,5210,5220,5190,5549
|
|
20231201,113300,4824700610,5210,5220,5220,5210,1112
|
|
20231201,113200,4818905000,5220,5220,5220,5210,234
|
|
20231201,113100,4817685010,5200,5220,5220,5200,6659
|
|
20231201,113000,4783049100,5210,5210,5210,5200,654
|
|
20231201,112900,4779644900,5210,5210,5210,5200,923
|
|
20231201,112800,4774838960,5200,5200,5210,5200,1346
|
|
20231201,112700,4767828810,5200,5230,5230,5200,6528
|
|
20231201,112600,4733785330,5230,5230,5230,5230,194
|
|
20231201,112500,4732770710,5230,5220,5230,5220,232
|
|
20231201,112400,4731558650,5220,5230,5230,5220,2159
|
|
20231201,112300,4720288510,5230,5230,5230,5220,297
|
|
20231201,112200,4718737050,5230,5230,5230,5230,460
|
|
20231201,112100,4716331250,5230,5230,5240,5230,1461
|
|
20231201,112000,4708680580,5240,5240,5240,5240,0
|
|
20231201,111900,4708680580,5240,5240,5240,5230,477
|
|
20231201,111800,4706182860,5240,5230,5240,5230,549
|
|
20231201,111700,4703308590,5230,5220,5230,5220,758
|
|
20231201,111600,4699347160,5220,5220,5220,5210,637
|
|
20231201,111500,4696026730,5210,5220,5220,5210,3110
|
|
20231201,111400,4679813950,5220,5230,5240,5220,234
|
|
20231201,111300,4678589850,5220,5240,5240,5220,625
|
|
20231201,111200,4675317070,5240,5240,5240,5230,718
|
|
20231201,111100,4671556440,5230,5220,5230,5220,1323
|
|
20231201,111000,4664644030,5220,5240,5240,5210,515
|
|
20231201,110900,4661956830,5220,5230,5230,5220,1685
|
|
20231201,110800,4653152510,5230,5230,5230,5220,45
|
|
20231201,110700,4652917190,5240,5230,5240,5220,7283
|
|
20231201,110600,4614838940,5230,5220,5230,5220,80
|
|
20231201,110500,4614420560,5230,5230,5230,5220,1322
|
|
20231201,110400,4607519400,5230,5230,5230,5230,26
|
|
20231201,110300,4607383420,5230,5230,5230,5220,1244
|
|
20231201,110200,4600882120,5230,5230,5230,5220,1495
|
|
20231201,110100,4593072420,5230,5220,5230,5210,4594
|
|
20231201,110000,4569085960,5210,5220,5230,5210,745
|
|
20231201,105900,4565196960,5220,5220,5220,5210,2770
|
|
20231201,105800,4550759490,5220,5220,5220,5220,5602
|
|
20231201,105700,4521517050,5220,5240,5240,5220,268
|
|
20231201,105600,4520116230,5240,5230,5240,5230,102
|
|
20231201,105500,4519582590,5230,5240,5240,5230,2460
|
|
20231201,105400,4506713520,5240,5250,5260,5240,1678
|
|
20231201,105300,4497919240,5260,5260,5260,5250,2037
|
|
20231201,105200,4487213280,5250,5250,5250,5240,340
|
|
20231201,105100,4485428300,5250,5240,5250,5240,1572
|
|
20231201,105000,4477185500,5240,5240,5240,5240,2037
|
|
20231201,104900,4466511620,5250,5250,5250,5250,449
|
|
20231201,104800,4464154370,5240,5250,5250,5240,380
|
|
20231201,104700,4462160430,5250,5250,5250,5250,2204
|
|
20231201,104600,4450589430,5250,5240,5250,5230,846
|
|
20231201,104500,4446153330,5240,5220,5240,5210,19184
|
|
20231201,104400,4345995890,5220,5220,5220,5210,866
|
|
20231201,104300,4341477680,5220,5230,5230,5220,1490
|
|
20231201,104200,4333695180,5240,5230,5240,5210,3686
|
|
20231201,104100,4314466660,5230,5240,5240,5220,1610
|
|
20231201,104000,4306047090,5240,5240,5240,5220,858
|
|
20231201,103900,4301557310,5220,5250,5250,5220,711
|
|
20231201,103800,4297829580,5230,5220,5250,5220,15797
|
|
20231201,103700,4215352660,5220,5230,5230,5220,1501
|
|
20231201,103600,4207517390,5220,5220,5220,5220,250
|
|
20231201,103500,4206212390,5220,5210,5220,5210,2096
|
|
20231201,103400,4195291510,5210,5210,5220,5210,1943
|
|
20231201,103300,4185167310,5210,5200,5220,5200,864
|
|
20231201,103200,4180668900,5220,5210,5220,5200,3269
|
|
20231201,103100,4163644530,5210,5210,5210,5200,1698
|
|
20231201,103000,4154804150,5210,5220,5230,5210,593
|
|
20231201,102900,4151709630,5230,5220,5230,5210,1097
|
|
20231201,102800,4145991770,5210,5230,5230,5210,918
|
|
20231201,102700,4141200940,5230,5230,5240,5220,1108
|
|
20231201,102600,4135414800,5220,5220,5230,5220,410
|
|
20231201,102500,4133271770,5220,5230,5250,5220,1243
|
|
20231201,102400,4126769540,5230,5210,5250,5210,1446
|
|
20231201,102300,4119191460,5210,5240,5240,5210,6105
|
|
20231201,102200,4087324850,5250,5240,5250,5240,511
|
|
20231201,102100,4084642120,5240,5260,5260,5240,1394
|
|
20231201,102000,4077320630,5260,5250,5270,5250,3298
|
|
20231201,101900,4059973160,5260,5250,5260,5250,2053
|
|
20231201,101800,4049176480,5250,5250,5260,5250,1140
|
|
20231201,101700,4043191420,5240,5240,5260,5220,7948
|
|
20231201,101600,4001474540,5240,5240,5250,5240,795
|
|
20231201,101500,3997308520,5240,5230,5250,5230,2448
|
|
20231201,101400,3984484670,5240,5240,5240,5210,2365
|
|
20231201,101300,3972131040,5220,5240,5240,5220,1846
|
|
20231201,101200,3962491440,5220,5240,5240,5220,3062
|
|
20231201,101100,3946473280,5240,5230,5240,5230,2379
|
|
20231201,101000,3934027040,5230,5220,5230,5200,6705
|
|
20231201,100900,3899063640,5220,5210,5220,5210,1492
|
|
20231201,100800,3891288660,5220,5210,5220,5200,4339
|
|
20231201,100700,3868711990,5210,5200,5210,5200,1368
|
|
20231201,100600,3861597840,5200,5220,5220,5200,786
|
|
20231201,100500,3857510600,5220,5220,5220,5200,990
|
|
20231201,100400,3852360280,5220,5230,5230,5210,876
|
|
20231201,100300,3847792810,5230,5220,5230,5220,160
|
|
20231201,100200,3846957600,5220,5220,5220,5180,8934
|
|
20231201,100100,3800556520,5210,5210,5220,5200,1245
|
|
20231201,100000,3794071210,5220,5220,5220,5200,15024
|
|
20231201,095900,3715900160,5240,5230,5240,5220,889
|
|
20231201,095800,3711257650,5240,5240,5240,5230,303
|
|
20231201,095700,3709671550,5220,5230,5240,5220,1366
|
|
20231201,095600,3702528560,5230,5240,5240,5220,181
|
|
20231201,095500,3701583370,5220,5220,5240,5220,3252
|
|
20231201,095400,3684599660,5230,5240,5240,5220,4331
|
|
20231201,095300,3661982890,5240,5230,5240,5230,3176
|
|
20231201,095200,3645371890,5240,5250,5250,5240,450
|
|
20231201,095100,3643013750,5250,5250,5250,5230,786
|
|
20231201,095000,3638896020,5250,5230,5260,5230,7310
|
|
20231201,094900,3600538320,5240,5240,5240,5230,2856
|
|
20231201,094800,3585577310,5240,5240,5250,5240,1128
|
|
20231201,094700,3579662020,5250,5250,5260,5240,1250
|
|
20231201,094600,3573104870,5250,5250,5260,5240,2961
|
|
20231201,094500,3557556350,5260,5250,5260,5240,6448
|
|
20231201,094400,3523670380,5250,5220,5250,5220,4424
|
|
20231201,094300,3500484740,5220,5200,5220,5200,4445
|
|
20231201,094200,3477344090,5200,5220,5230,5200,4403
|
|
20231201,094100,3454385890,5220,5200,5220,5200,2619
|
|
20231201,094000,3440755480,5210,5200,5210,5200,1355
|
|
20231201,093900,3433703350,5210,5200,5210,5200,1462
|
|
20231201,093800,3426092310,5200,5190,5200,5180,3966
|
|
20231201,093700,3405506970,5190,5210,5210,5180,9171
|
|
20231201,093600,3357887210,5210,5210,5210,5200,1128
|
|
20231201,093500,3352018640,5210,5200,5220,5190,6193
|
|
20231201,093400,3319767250,5200,5200,5210,5190,4440
|
|
20231201,093300,3296681390,5210,5210,5210,5200,232
|
|
20231201,093200,3295473530,5210,5200,5210,5190,4122
|
|
20231201,093100,3274041880,5210,5220,5220,5200,7815
|
|
20231201,093000,3233354550,5220,5240,5240,5210,8667
|
|
20231201,092900,3188091840,5240,5240,5250,5230,2396
|
|
20231201,092800,3175534990,5250,5230,5250,5230,2966
|
|
20231201,092700,3160005130,5240,5250,5250,5240,3956
|
|
20231201,092600,3139275300,5240,5250,5260,5240,3865
|
|
20231201,092500,3119002450,5250,5240,5260,5230,5850
|
|
20231201,092400,3088351770,5250,5240,5250,5240,2020
|
|
20231201,092300,3077759390,5240,5240,5260,5230,10380
|
|
20231201,092200,3023303850,5240,5240,5250,5230,4733
|
|
20231201,092100,2998494520,5230,5220,5240,5220,3147
|
|
20231201,092000,2982018190,5230,5220,5230,5210,6179
|
|
20231201,091900,2949750240,5230,5210,5240,5210,7622
|
|
20231201,091800,2909943910,5220,5210,5220,5200,4187
|
|
20231201,091700,2888132320,5210,5200,5220,5190,6326
|
|
20231201,091600,2855234200,5190,5200,5200,5180,5512
|
|
20231201,091500,2826634730,5190,5220,5220,5190,20456
|
|
20231201,091400,2720261380,5210,5210,5220,5200,7347
|
|
20231201,091300,2682010380,5220,5220,5220,5200,8085
|
|
20231201,091200,2639907770,5200,5220,5230,5200,6841
|
|
20231201,091100,2604242320,5210,5230,5240,5200,10499
|
|
20231201,091000,2549434610,5230,5210,5230,5190,4718
|
|
20231201,090900,2524869920,5210,5210,5220,5170,36212
|
|
20231201,090800,2336812950,5200,5200,5210,5180,12632
|
|
20231201,090700,2271156760,5210,5230,5240,5200,21301
|
|
20231201,090600,2159999360,5230,5230,5260,5150,111124
|
|
20231201,090500,1581885610,5230,5270,5280,5230,23296
|
|
20231201,090400,1459592240,5280,5270,5280,5250,12098
|
|
20231201,090300,1395845070,5250,5320,5360,5220,41246
|
|
20231201,090200,1178176290,5320,5300,5320,5280,26504
|
|
20231201,090100,1037812620,5310,5400,5420,5270,84621
|
|
20231201,090000,586742240,5410,5440,5450,5380,108209
|