618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,191400,11695770120,12370,12370,12370,12370,0
|
|
20231201,191300,11695770120,12370,12370,12370,12370,0
|
|
20231201,191200,11695770120,12370,12370,12370,12370,0
|
|
20231201,191100,11695770120,12370,12370,12370,12370,0
|
|
20231201,191000,11695770120,12370,12370,12370,12370,0
|
|
20231201,190900,11695770120,12370,12370,12370,12370,0
|
|
20231201,190800,11695770120,12370,12370,12370,12370,0
|
|
20231201,190700,11695770120,12370,12370,12370,12370,0
|
|
20231201,190600,11695770120,12370,12370,12370,12370,0
|
|
20231201,190500,11695770120,12370,12370,12370,12370,0
|
|
20231201,190400,11695770120,12370,12370,12370,12370,0
|
|
20231201,190300,11695770120,12370,12370,12370,12370,0
|
|
20231201,190200,11695770120,12370,12370,12370,12370,0
|
|
20231201,190100,11695770120,12370,12370,12370,12370,0
|
|
20231201,190000,11695770120,12370,12370,12370,12370,0
|
|
20231201,185900,11695770120,12370,12370,12370,12370,0
|
|
20231201,185800,11695770120,12370,12370,12370,12370,0
|
|
20231201,185700,11695770120,12370,12370,12370,12370,0
|
|
20231201,185600,11695770120,12370,12370,12370,12370,0
|
|
20231201,185500,11695770120,12370,12370,12370,12370,0
|
|
20231201,185400,11695770120,12370,12370,12370,12370,0
|
|
20231201,185300,11695770120,12370,12370,12370,12370,0
|
|
20231201,185200,11695770120,12370,12370,12370,12370,0
|
|
20231201,185100,11695770120,12370,12370,12370,12370,0
|
|
20231201,185000,11695770120,12370,12370,12370,12370,0
|
|
20231201,184900,11695770120,12370,12370,12370,12370,0
|
|
20231201,184800,11695770120,12370,12370,12370,12370,0
|
|
20231201,184700,11695770120,12370,12370,12370,12370,0
|
|
20231201,184600,11695770120,12370,12370,12370,12370,0
|
|
20231201,184500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,184400,11695770120,12370,12370,12370,12370,0
|
|
20231201,184300,11695770120,12370,12370,12370,12370,0
|
|
20231201,184200,11695770120,12370,12370,12370,12370,0
|
|
20231201,184100,11695770120,12370,12370,12370,12370,0
|
|
20231201,184000,11695770120,12370,12370,12370,12370,0
|
|
20231201,183900,11695770120,12370,12370,12370,12370,0
|
|
20231201,183800,11695770120,12370,12370,12370,12370,0
|
|
20231201,183700,11695770120,12370,12370,12370,12370,0
|
|
20231201,183600,11695770120,12370,12370,12370,12370,0
|
|
20231201,183500,11695770120,12370,12370,12370,12370,0
|
|
20231201,183400,11695770120,12370,12370,12370,12370,0
|
|
20231201,183300,11695770120,12370,12370,12370,12370,0
|
|
20231201,183200,11695770120,12370,12370,12370,12370,0
|
|
20231201,183100,11695770120,12370,12370,12370,12370,0
|
|
20231201,183000,11695770120,12370,12370,12370,12370,0
|
|
20231201,182900,11695770120,12370,12370,12370,12370,0
|
|
20231201,182800,11695770120,12370,12370,12370,12370,0
|
|
20231201,182700,11695770120,12370,12370,12370,12370,0
|
|
20231201,182600,11695770120,12370,12370,12370,12370,0
|
|
20231201,182500,11695770120,12370,12370,12370,12370,0
|
|
20231201,182400,11695770120,12370,12370,12370,12370,0
|
|
20231201,182300,11695770120,12370,12370,12370,12370,0
|
|
20231201,182200,11695770120,12370,12370,12370,12370,0
|
|
20231201,182100,11695770120,12370,12370,12370,12370,0
|
|
20231201,182000,11695770120,12370,12370,12370,12370,0
|
|
20231201,181900,11695770120,12370,12370,12370,12370,0
|
|
20231201,181800,11695770120,12370,12370,12370,12370,0
|
|
20231201,181700,11695770120,12370,12370,12370,12370,0
|
|
20231201,181600,11695770120,12370,12370,12370,12370,0
|
|
20231201,181500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,181400,11695770120,12370,12370,12370,12370,0
|
|
20231201,181300,11695770120,12370,12370,12370,12370,0
|
|
20231201,181200,11695770120,12370,12370,12370,12370,0
|
|
20231201,181100,11695770120,12370,12370,12370,12370,0
|
|
20231201,181000,11695770120,12370,12370,12370,12370,0
|
|
20231201,180900,11695770120,12370,12370,12370,12370,0
|
|
20231201,180800,11695770120,12370,12370,12370,12370,0
|
|
20231201,180700,11695770120,12370,12370,12370,12370,0
|
|
20231201,180600,11695770120,12370,12370,12370,12370,0
|
|
20231201,180500,11695770120,12370,12370,12370,12370,0
|
|
20231201,180400,11695770120,12370,12370,12370,12370,0
|
|
20231201,180300,11695770120,12370,12370,12370,12370,0
|
|
20231201,180200,11695770120,12370,12370,12370,12370,0
|
|
20231201,180100,11695770120,12370,12370,12370,12370,0
|
|
20231201,180000,11695770120,12370,12370,12370,12370,0
|
|
20231201,175900,11695770120,12370,12370,12370,12370,0
|
|
20231201,175800,11695770120,12370,12370,12370,12370,0
|
|
20231201,175700,11695770120,12370,12370,12370,12370,0
|
|
20231201,175600,11695770120,12370,12370,12370,12370,0
|
|
20231201,175500,11695770120,12370,12370,12370,12370,0
|
|
20231201,175400,11695770120,12370,12370,12370,12370,0
|
|
20231201,175300,11695770120,12370,12370,12370,12370,0
|
|
20231201,175200,11695770120,12370,12370,12370,12370,0
|
|
20231201,175100,11695770120,12370,12370,12370,12370,0
|
|
20231201,175000,11695770120,12370,12370,12370,12370,0
|
|
20231201,174900,11695770120,12370,12370,12370,12370,0
|
|
20231201,174800,11695770120,12370,12370,12370,12370,0
|
|
20231201,174700,11695770120,12370,12370,12370,12370,0
|
|
20231201,174600,11695770120,12370,12370,12370,12370,0
|
|
20231201,174500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,174400,11695770120,12370,12370,12370,12370,0
|
|
20231201,174300,11695770120,12370,12370,12370,12370,0
|
|
20231201,174200,11695770120,12370,12370,12370,12370,0
|
|
20231201,174100,11695770120,12370,12370,12370,12370,0
|
|
20231201,174000,11695770120,12370,12370,12370,12370,0
|
|
20231201,173900,11695770120,12370,12370,12370,12370,0
|
|
20231201,173800,11695770120,12370,12370,12370,12370,0
|
|
20231201,173700,11695770120,12370,12370,12370,12370,0
|
|
20231201,173600,11695770120,12370,12370,12370,12370,0
|
|
20231201,173500,11695770120,12370,12370,12370,12370,0
|
|
20231201,173400,11695770120,12370,12370,12370,12370,0
|
|
20231201,173300,11695770120,12370,12370,12370,12370,0
|
|
20231201,173200,11695770120,12370,12370,12370,12370,0
|
|
20231201,173100,11695770120,12370,12370,12370,12370,0
|
|
20231201,173000,11695770120,12370,12370,12370,12370,0
|
|
20231201,172900,11695770120,12370,12370,12370,12370,0
|
|
20231201,172800,11695770120,12370,12370,12370,12370,0
|
|
20231201,172700,11695770120,12370,12370,12370,12370,0
|
|
20231201,172600,11695770120,12370,12370,12370,12370,0
|
|
20231201,172500,11695770120,12370,12370,12370,12370,0
|
|
20231201,172400,11695770120,12370,12370,12370,12370,0
|
|
20231201,172300,11695770120,12370,12370,12370,12370,0
|
|
20231201,172200,11695770120,12370,12370,12370,12370,0
|
|
20231201,172100,11695770120,12370,12370,12370,12370,0
|
|
20231201,172000,11695770120,12370,12370,12370,12370,0
|
|
20231201,171900,11695770120,12370,12370,12370,12370,0
|
|
20231201,171800,11695770120,12370,12370,12370,12370,0
|
|
20231201,171700,11695770120,12370,12370,12370,12370,0
|
|
20231201,171600,11695770120,12370,12370,12370,12370,0
|
|
20231201,171500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,171400,11695770120,12370,12370,12370,12370,0
|
|
20231201,171300,11695770120,12370,12370,12370,12370,0
|
|
20231201,171200,11695770120,12370,12370,12370,12370,0
|
|
20231201,171100,11695770120,12370,12370,12370,12370,0
|
|
20231201,171000,11695770120,12370,12370,12370,12370,0
|
|
20231201,170900,11695770120,12370,12370,12370,12370,0
|
|
20231201,170800,11695770120,12370,12370,12370,12370,0
|
|
20231201,170700,11695770120,12370,12370,12370,12370,0
|
|
20231201,170600,11695770120,12370,12370,12370,12370,0
|
|
20231201,170500,11695770120,12370,12370,12370,12370,0
|
|
20231201,170400,11695770120,12370,12370,12370,12370,0
|
|
20231201,170300,11695770120,12370,12370,12370,12370,0
|
|
20231201,170200,11695770120,12370,12370,12370,12370,0
|
|
20231201,170100,11695770120,12370,12370,12370,12370,0
|
|
20231201,170000,11695770120,12370,12370,12370,12370,0
|
|
20231201,165900,11695770120,12370,12370,12370,12370,0
|
|
20231201,165800,11695770120,12370,12370,12370,12370,0
|
|
20231201,165700,11695770120,12370,12370,12370,12370,0
|
|
20231201,165600,11695770120,12370,12370,12370,12370,0
|
|
20231201,165500,11695770120,12370,12370,12370,12370,0
|
|
20231201,165400,11695770120,12370,12370,12370,12370,0
|
|
20231201,165300,11695770120,12370,12370,12370,12370,0
|
|
20231201,165200,11695770120,12370,12370,12370,12370,0
|
|
20231201,165100,11695770120,12370,12370,12370,12370,0
|
|
20231201,165000,11695770120,12370,12370,12370,12370,0
|
|
20231201,164900,11695770120,12370,12370,12370,12370,0
|
|
20231201,164800,11695770120,12370,12370,12370,12370,0
|
|
20231201,164700,11695770120,12370,12370,12370,12370,0
|
|
20231201,164600,11695770120,12370,12370,12370,12370,0
|
|
20231201,164500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,164400,11695770120,12370,12370,12370,12370,0
|
|
20231201,164300,11695770120,12370,12370,12370,12370,0
|
|
20231201,164200,11695770120,12370,12370,12370,12370,0
|
|
20231201,164100,11695770120,12370,12370,12370,12370,0
|
|
20231201,164000,11695770120,12370,12370,12370,12370,0
|
|
20231201,163900,11695770120,12370,12370,12370,12370,0
|
|
20231201,163800,11695770120,12370,12370,12370,12370,0
|
|
20231201,163700,11695770120,12370,12370,12370,12370,0
|
|
20231201,163600,11695770120,12370,12370,12370,12370,0
|
|
20231201,163500,11695770120,12370,12370,12370,12370,0
|
|
20231201,163400,11695770120,12370,12370,12370,12370,0
|
|
20231201,163300,11695770120,12370,12370,12370,12370,0
|
|
20231201,163200,11695770120,12370,12370,12370,12370,0
|
|
20231201,163100,11695770120,12370,12370,12370,12370,0
|
|
20231201,163000,11695770120,12370,12370,12370,12370,0
|
|
20231201,162900,11695770120,12370,12370,12370,12370,0
|
|
20231201,162800,11695770120,12370,12370,12370,12370,0
|
|
20231201,162700,11695770120,12370,12370,12370,12370,0
|
|
20231201,162600,11695770120,12370,12370,12370,12370,0
|
|
20231201,162500,11695770120,12370,12370,12370,12370,0
|
|
20231201,162400,11695770120,12370,12370,12370,12370,0
|
|
20231201,162300,11695770120,12370,12370,12370,12370,0
|
|
20231201,162200,11695770120,12370,12370,12370,12370,0
|
|
20231201,162100,11695770120,12370,12370,12370,12370,0
|
|
20231201,162000,11695770120,12370,12370,12370,12370,0
|
|
20231201,161900,11695770120,12370,12370,12370,12370,0
|
|
20231201,161800,11695770120,12370,12370,12370,12370,0
|
|
20231201,161700,11695770120,12370,12370,12370,12370,0
|
|
20231201,161600,11695770120,12370,12370,12370,12370,0
|
|
20231201,161500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,161400,11695770120,12370,12370,12370,12370,0
|
|
20231201,161300,11695770120,12370,12370,12370,12370,0
|
|
20231201,161200,11695770120,12370,12370,12370,12370,0
|
|
20231201,161100,11695770120,12370,12370,12370,12370,0
|
|
20231201,161000,11695770120,12370,12370,12370,12370,0
|
|
20231201,160900,11695770120,12370,12370,12370,12370,0
|
|
20231201,160800,11695770120,12370,12370,12370,12370,0
|
|
20231201,160700,11695770120,12370,12370,12370,12370,0
|
|
20231201,160600,11695770120,12370,12370,12370,12370,0
|
|
20231201,160500,11695770120,12370,12370,12370,12370,0
|
|
20231201,160400,11695770120,12370,12370,12370,12370,0
|
|
20231201,160300,11695770120,12370,12370,12370,12370,0
|
|
20231201,160200,11695770120,12370,12370,12370,12370,0
|
|
20231201,160100,11695770120,12370,12370,12370,12370,0
|
|
20231201,160000,11695770120,12370,12370,12370,12370,0
|
|
20231201,155900,11695770120,12370,12370,12370,12370,0
|
|
20231201,155800,11695770120,12370,12370,12370,12370,0
|
|
20231201,155700,11695770120,12370,12370,12370,12370,0
|
|
20231201,155600,11695770120,12370,12370,12370,12370,0
|
|
20231201,155500,11695770120,12370,12370,12370,12370,0
|
|
20231201,155400,11695770120,12370,12370,12370,12370,0
|
|
20231201,155300,11695770120,12370,12370,12370,12370,0
|
|
20231201,155200,11695770120,12370,12370,12370,12370,0
|
|
20231201,155100,11695770120,12370,12370,12370,12370,0
|
|
20231201,155000,11695770120,12370,12370,12370,12370,0
|
|
20231201,154900,11695770120,12370,12370,12370,12370,0
|
|
20231201,154800,11695770120,12370,12370,12370,12370,0
|
|
20231201,154700,11695770120,12370,12370,12370,12370,0
|
|
20231201,154600,11695770120,12370,12370,12370,12370,0
|
|
20231201,154500,11695770120,12370,12370,12370,12370,31107
|
|
20231201,154400,11695770120,12370,12370,12370,12370,0
|
|
20231201,154300,11695770120,12370,12370,12370,12370,0
|
|
20231201,154200,11695770120,12370,12370,12370,12370,0
|
|
20231201,154100,11695770120,12370,12370,12370,12370,0
|
|
20231201,154000,11695770120,12370,12370,12370,12370,0
|
|
20231201,153900,11695770120,12370,12370,12370,12370,0
|
|
20231201,153800,11695770120,12370,12370,12370,12370,0
|
|
20231201,153700,11695770120,12370,12370,12370,12370,0
|
|
20231201,153600,11695770120,12370,12370,12370,12370,0
|
|
20231201,153500,11695770120,12370,12370,12370,12370,0
|
|
20231201,153400,11695770120,12370,12370,12370,12370,0
|
|
20231201,153300,11695770120,12370,12370,12370,12370,0
|
|
20231201,153200,11695770120,12370,12370,12370,12370,0
|
|
20231201,153100,11695770120,12370,12370,12370,12370,0
|
|
20231201,153000,11695770120,12370,12370,12370,12370,31107
|
|
20231201,152900,11310976530,12370,12370,12370,12370,0
|
|
20231201,152800,11310976530,12370,12370,12370,12370,0
|
|
20231201,152700,11310976530,12370,12370,12370,12370,0
|
|
20231201,152600,11310976530,12370,12370,12370,12370,0
|
|
20231201,152500,11310976530,12370,12370,12370,12370,0
|
|
20231201,152400,11310976530,12370,12370,12370,12370,0
|
|
20231201,152300,11310976530,12370,12370,12370,12370,0
|
|
20231201,152200,11310976530,12370,12370,12370,12370,0
|
|
20231201,152100,11310976530,12370,12370,12370,12370,0
|
|
20231201,152000,11310976530,12370,12370,12370,12370,0
|
|
20231201,151900,11310976530,12370,12370,12380,12370,3443
|
|
20231201,151800,11268369900,12380,12360,12380,12360,2177
|
|
20231201,151700,11241436180,12370,12360,12370,12360,2443
|
|
20231201,151600,11211226350,12360,12360,12370,12360,2772
|
|
20231201,151500,11176959730,12370,12360,12370,12360,3406
|
|
20231201,151400,11134860160,12360,12360,12380,12360,1598
|
|
20231201,151300,11115096120,12360,12360,12370,12360,2034
|
|
20231201,151200,11089942370,12370,12370,12370,12360,1789
|
|
20231201,151100,11067820010,12370,12370,12380,12370,4627
|
|
20231201,151000,11010583820,12370,12370,12380,12370,1975
|
|
20231201,150900,10986146060,12370,12370,12380,12370,2027
|
|
20231201,150800,10961067830,12380,12390,12390,12370,3286
|
|
20231201,150700,10920387600,12380,12380,12390,12380,362
|
|
20231201,150600,10915905560,12380,12380,12390,12370,1456
|
|
20231201,150500,10897881290,12380,12380,12390,12370,2445
|
|
20231201,150400,10867623770,12380,12380,12390,12380,1035
|
|
20231201,150300,10854809630,12380,12380,12390,12380,720
|
|
20231201,150200,10845895830,12380,12370,12390,12370,737
|
|
20231201,150100,10836772930,12370,12360,12400,12360,1900
|
|
20231201,150000,10813260710,12360,12350,12370,12350,3656
|
|
20231201,145900,10768089200,12350,12360,12360,12350,7879
|
|
20231201,145800,10670708200,12360,12360,12370,12360,3941
|
|
20231201,145700,10621997410,12360,12360,12370,12360,1274
|
|
20231201,145600,10606247640,12360,12370,12370,12360,1389
|
|
20231201,145500,10589079440,12370,12360,12370,12360,1955
|
|
20231201,145400,10564913530,12370,12360,12370,12360,9947
|
|
20231201,145300,10441881540,12360,12360,12370,12360,2682
|
|
20231201,145200,10408721650,12360,12360,12370,12360,2510
|
|
20231201,145100,10377698020,12360,12360,12370,12360,3137
|
|
20231201,145000,10338923040,12360,12360,12370,12360,1318
|
|
20231201,144900,10322632100,12360,12360,12370,12360,1614
|
|
20231201,144800,10302682050,12360,12370,12370,12360,1394
|
|
20231201,144700,10285446830,12370,12360,12380,12360,8592
|
|
20231201,144600,10179188010,12360,12370,12370,12360,1694
|
|
20231201,144500,10158249060,12370,12370,12370,12360,4027
|
|
20231201,144400,10108457350,12370,12360,12380,12360,5183
|
|
20231201,144300,10044351610,12360,12370,12370,12360,1486
|
|
20231201,144200,10025983350,12360,12360,12370,12360,3149
|
|
20231201,144100,9987057040,12370,12370,12370,12360,2134
|
|
20231201,144000,9960671390,12370,12360,12370,12360,5012
|
|
20231201,143900,9898707180,12360,12360,12370,12360,3604
|
|
20231201,143800,9854159930,12360,12370,12380,12360,2401
|
|
20231201,143700,9824462180,12370,12370,12370,12360,3379
|
|
20231201,143600,9782671730,12360,12370,12380,12360,4322
|
|
20231201,143500,9729214550,12370,12370,12380,12360,2648
|
|
20231201,143400,9696457360,12380,12400,12400,12360,76869
|
|
20231201,143300,8744992530,12400,12390,12400,12390,3267
|
|
20231201,143200,8704483870,12390,12400,12400,12390,3385
|
|
20231201,143100,8662543610,12390,12400,12400,12390,3916
|
|
20231201,143000,8613989320,12400,12400,12400,12390,3704
|
|
20231201,142900,8568077320,12400,12390,12410,12390,3588
|
|
20231201,142800,8523590850,12390,12390,12400,12390,4788
|
|
20231201,142700,8464256960,12390,12400,12400,12390,6806
|
|
20231201,142600,8379877630,12390,12390,12400,12390,3725
|
|
20231201,142500,8333724350,12390,12400,12400,12390,2266
|
|
20231201,142400,8305647310,12400,12400,12400,12390,4633
|
|
20231201,142300,8248225570,12400,12390,12400,12390,10456
|
|
20231201,142200,8118593780,12390,12400,12410,12390,10821
|
|
20231201,142100,7984418690,12400,12400,12410,12400,4176
|
|
20231201,142000,7932623920,12400,12400,12410,12400,5605
|
|
20231201,141900,7863102160,12400,12410,12420,12400,3400
|
|
20231201,141800,7820910510,12410,12410,12420,12410,3401
|
|
20231201,141700,7778703560,12410,12410,12420,12410,2146
|
|
20231201,141600,7752068730,12410,12410,12420,12410,1788
|
|
20231201,141500,7729879510,12410,12410,12420,12410,895
|
|
20231201,141400,7718771500,12410,12420,12420,12410,827
|
|
20231201,141300,7708507870,12410,12410,12420,12410,249
|
|
20231201,141200,7705417250,12420,12420,12420,12410,1647
|
|
20231201,141100,7684965360,12420,12420,12430,12420,1887
|
|
20231201,141000,7661528800,12430,12420,12430,12410,1800
|
|
20231201,140900,7639171820,12420,12410,12430,12410,4510
|
|
20231201,140800,7583174970,12410,12410,12420,12410,2843
|
|
20231201,140700,7547893330,12410,12420,12420,12410,1002
|
|
20231201,140600,7535458140,12410,12410,12420,12410,689
|
|
20231201,140500,7526906960,12410,12420,12420,12410,471
|
|
20231201,140400,7521060420,12420,12420,12420,12410,546
|
|
20231201,140300,7514281050,12420,12410,12430,12410,3918
|
|
20231201,140200,7465621750,12410,12410,12420,12410,791
|
|
20231201,140100,7455804720,12410,12410,12420,12410,2704
|
|
20231201,140000,7422247830,12400,12400,12410,12400,768
|
|
20231201,135900,7412724600,12400,12410,12410,12400,405
|
|
20231201,135800,7407701730,12410,12400,12410,12400,1419
|
|
20231201,135700,7390105080,12410,12410,12420,12400,1081
|
|
20231201,135600,7376690090,12410,12410,12420,12410,2771
|
|
20231201,135500,7342289800,12410,12420,12420,12410,363
|
|
20231201,135400,7337784960,12420,12420,12420,12410,607
|
|
20231201,135300,7330251210,12410,12410,12420,12410,403
|
|
20231201,135200,7325249860,12410,12410,12410,12410,640
|
|
20231201,135100,7317307460,12420,12410,12420,12410,173
|
|
20231201,135000,7315159770,12410,12410,12420,12410,836
|
|
20231201,134900,7304784930,12420,12410,12420,12410,3077
|
|
20231201,134800,7266598620,12410,12420,12420,12410,1135
|
|
20231201,134700,7252506630,12420,12420,12420,12410,289
|
|
20231201,134600,7248919030,12410,12410,12410,12410,1373
|
|
20231201,134500,7231880100,12410,12410,12410,12410,431
|
|
20231201,134400,7226531390,12410,12410,12420,12410,638
|
|
20231201,134300,7218612290,12420,12410,12420,12410,415
|
|
20231201,134200,7213460950,12410,12410,12410,12410,1234
|
|
20231201,134100,7198147010,12410,12410,12410,12410,533
|
|
20231201,134000,7191532480,12410,12410,12420,12410,390
|
|
20231201,133900,7186692570,12410,12400,12420,12400,2647
|
|
20231201,133800,7153856540,12400,12410,12410,12400,2992
|
|
20231201,133700,7116752270,12400,12410,12410,12400,450
|
|
20231201,133600,7111170910,12410,12400,12410,12400,792
|
|
20231201,133500,7101349450,12400,12400,12410,12400,592
|
|
20231201,133400,7094007720,12400,12400,12410,12400,1989
|
|
20231201,133300,7069343850,12400,12400,12410,12400,307
|
|
20231201,133200,7065536880,12400,12400,12410,12400,349
|
|
20231201,133100,7061207130,12410,12410,12410,12400,273
|
|
20231201,133000,7057820450,12410,12410,12420,12400,3636
|
|
20231201,132900,7012698300,12410,12410,12420,12410,361
|
|
20231201,132800,7008216190,12410,12420,12420,12410,974
|
|
20231201,132700,6996128690,12420,12410,12420,12410,485
|
|
20231201,132600,6990109760,12410,12410,12420,12410,746
|
|
20231201,132500,6980851860,12410,12410,12410,12410,3343
|
|
20231201,132400,6939365230,12410,12410,12420,12410,917
|
|
20231201,132300,6927985140,12410,12410,12420,12410,3258
|
|
20231201,132200,6887552670,12410,12410,12410,12410,755
|
|
20231201,132100,6878183120,12410,12410,12420,12410,816
|
|
20231201,132000,6868052440,12420,12410,12420,12410,428
|
|
20231201,131900,6862740420,12410,12410,12410,12410,1099
|
|
20231201,131800,6849101830,12410,12410,12420,12410,1469
|
|
20231201,131700,6830871430,12410,12410,12420,12410,369
|
|
20231201,131600,6826292040,12410,12420,12420,12410,642
|
|
20231201,131500,6818324690,12410,12410,12410,12410,457
|
|
20231201,131400,6812653320,12410,12410,12410,12410,711
|
|
20231201,131300,6803829810,12410,12410,12420,12410,420
|
|
20231201,131200,6798616540,12410,12430,12430,12410,623
|
|
20231201,131100,6790881570,12420,12420,12420,12410,1128
|
|
20231201,131000,6776874180,12420,12410,12420,12410,1394
|
|
20231201,130900,6759573680,12420,12410,12420,12410,103
|
|
20231201,130800,6758295040,12420,12410,12420,12410,570
|
|
20231201,130700,6751220230,12410,12410,12410,12410,361
|
|
20231201,130600,6746740220,12410,12430,12430,12410,814
|
|
20231201,130500,6736633360,12420,12420,12420,12420,864
|
|
20231201,130400,6725902480,12430,12420,12430,12420,346
|
|
20231201,130300,6721604420,12420,12420,12420,12420,360
|
|
20231201,130200,6717133220,12420,12420,12430,12420,505
|
|
20231201,130100,6710861020,12420,12420,12430,12410,901
|
|
20231201,130000,6699671220,12410,12430,12430,12410,698
|
|
20231201,125900,6691002260,12430,12430,12430,12420,299
|
|
20231201,125800,6687288610,12430,12420,12430,12420,783
|
|
20231201,125700,6677561600,12420,12410,12420,12410,2037
|
|
20231201,125600,6652265470,12410,12410,12420,12410,334
|
|
20231201,125500,6648119620,12410,12410,12420,12410,643
|
|
20231201,125400,6640139830,12410,12420,12420,12410,618
|
|
20231201,125300,6632470290,12420,12410,12420,12410,599
|
|
20231201,125200,6625033460,12410,12410,12410,12410,675
|
|
20231201,125100,6616656710,12420,12410,12420,12410,2351
|
|
20231201,125000,6587468910,12410,12420,12420,12410,584
|
|
20231201,124900,6580221350,12420,12420,12420,12410,538
|
|
20231201,124800,6573540640,12420,12410,12420,12410,2515
|
|
20231201,124700,6542307850,12410,12400,12410,12400,1836
|
|
20231201,124600,6519529450,12400,12400,12400,12400,823
|
|
20231201,124500,6509324250,12410,12410,12410,12400,326
|
|
20231201,124400,6505278970,12410,12410,12420,12410,919
|
|
20231201,124300,6493874070,12410,12400,12420,12400,2944
|
|
20231201,124200,6457340080,12400,12410,12410,12400,413
|
|
20231201,124100,6452218650,12410,12400,12410,12400,729
|
|
20231201,124000,6443176190,12400,12400,12410,12400,492
|
|
20231201,123900,6437075170,12410,12400,12410,12400,139
|
|
20231201,123800,6435351470,12410,12420,12420,12400,1141
|
|
20231201,123700,6421192600,12410,12410,12420,12410,2551
|
|
20231201,123600,6389529850,12410,12420,12420,12410,299
|
|
20231201,123500,6385818790,12420,12410,12420,12410,615
|
|
20231201,123400,6378183940,12410,12410,12420,12410,866
|
|
20231201,123300,6367435940,12410,12420,12420,12410,250
|
|
20231201,123200,6364333160,12420,12420,12420,12410,529
|
|
20231201,123100,6357767110,12430,12410,12430,12410,2323
|
|
20231201,123000,6328916890,12410,12420,12420,12410,664
|
|
20231201,122900,6320675860,12420,12420,12420,12410,366
|
|
20231201,122800,6316133320,12420,12420,12420,12410,433
|
|
20231201,122700,6310759700,12410,12420,12420,12410,1257
|
|
20231201,122600,6295149780,12410,12410,12420,12410,2408
|
|
20231201,122500,6265263280,12410,12400,12410,12400,2147
|
|
20231201,122400,6238619020,12400,12400,12400,12400,568
|
|
20231201,122300,6231575820,12410,12400,12410,12400,568
|
|
20231201,122200,6224532500,12400,12400,12410,12400,1054
|
|
20231201,122100,6211459680,12410,12410,12410,12400,448
|
|
20231201,122000,6205904340,12400,12410,12410,12400,395
|
|
20231201,121900,6201004880,12400,12400,12410,12400,1162
|
|
20231201,121800,6186588060,12410,12400,12410,12400,830
|
|
20231201,121700,6176295610,12400,12400,12410,12400,740
|
|
20231201,121600,6167119470,12410,12400,12410,12400,1554
|
|
20231201,121500,6147846100,12400,12400,12410,12400,324
|
|
20231201,121400,6143827790,12400,12410,12410,12400,1617
|
|
20231201,121300,6123761460,12410,12410,12410,12410,183
|
|
20231201,121200,6121490430,12410,12410,12410,12400,1215
|
|
20231201,121100,6106413550,12400,12410,12420,12400,2467
|
|
20231201,121000,6075798340,12400,12400,12410,12400,619
|
|
20231201,120900,6068122210,12400,12400,12410,12400,258
|
|
20231201,120800,6064921260,12400,12400,12410,12400,953
|
|
20231201,120700,6053101230,12410,12400,12410,12400,1848
|
|
20231201,120600,6030169770,12410,12400,12410,12400,731
|
|
20231201,120500,6021103580,12400,12400,12410,12400,472
|
|
20231201,120400,6015250070,12400,12410,12410,12400,1423
|
|
20231201,120300,5997596520,12410,12400,12410,12400,1024
|
|
20231201,120200,5984890130,12410,12410,12410,12400,3082
|
|
20231201,120100,5946648550,12410,12410,12410,12410,1072
|
|
20231201,120000,5933345030,12410,12400,12410,12400,4283
|
|
20231201,115900,5880216770,12400,12400,12410,12400,647
|
|
20231201,115800,5872193000,12410,12400,12410,12400,1169
|
|
20231201,115700,5857695550,12400,12400,12400,12400,962
|
|
20231201,115600,5845766750,12400,12410,12410,12400,2170
|
|
20231201,115500,5818856510,12400,12400,12410,12400,1034
|
|
20231201,115400,5806031760,12400,12400,12410,12400,1269
|
|
20231201,115300,5790295860,12400,12410,12410,12400,1464
|
|
20231201,115200,5772127780,12420,12410,12420,12400,1561
|
|
20231201,115100,5752757540,12410,12400,12410,12400,1152
|
|
20231201,115000,5738463350,12400,12420,12420,12400,1922
|
|
20231201,114900,5714613460,12420,12410,12420,12410,357
|
|
20231201,114800,5710180350,12410,12410,12420,12400,5386
|
|
20231201,114700,5643340620,12400,12400,12410,12400,811
|
|
20231201,114600,5633284210,12400,12410,12410,12400,646
|
|
20231201,114500,5625273370,12400,12410,12410,12400,589
|
|
20231201,114400,5617966730,12410,12400,12410,12400,471
|
|
20231201,114300,5612125680,12400,12410,12410,12400,1557
|
|
20231201,114200,5592817620,12400,12410,12410,12400,1392
|
|
20231201,114100,5575556700,12400,12390,12400,12390,1684
|
|
20231201,114000,5554675810,12400,12410,12410,12390,3104
|
|
20231201,113900,5516187320,12400,12400,12410,12400,1827
|
|
20231201,113800,5493532130,12410,12410,12410,12400,523
|
|
20231201,113700,5487046350,12400,12400,12410,12400,560
|
|
20231201,113600,5480099920,12410,12410,12410,12400,1647
|
|
20231201,113500,5459664960,12410,12410,12410,12410,1044
|
|
20231201,113400,5446708920,12410,12410,12410,12400,839
|
|
20231201,113300,5436300000,12400,12400,12400,12400,355
|
|
20231201,113200,5431898000,12400,12390,12400,12390,901
|
|
20231201,113100,5420730110,12400,12390,12400,12390,1272
|
|
20231201,113000,5404959590,12390,12400,12400,12390,1809
|
|
20231201,112900,5382535360,12390,12390,12390,12390,518
|
|
20231201,112800,5376117340,12390,12390,12400,12390,4205
|
|
20231201,112700,5324016820,12380,12390,12390,12380,626
|
|
20231201,112600,5316261360,12390,12380,12390,12380,2553
|
|
20231201,112500,5284640550,12380,12410,12410,12380,28311
|
|
20231201,112400,4933631220,12410,12410,12410,12400,1900
|
|
20231201,112300,4910065890,12400,12410,12410,12400,593
|
|
20231201,112200,4902711960,12400,12400,12410,12400,3800
|
|
20231201,112100,4855579540,12400,12410,12410,12400,1481
|
|
20231201,112000,4837209430,12410,12400,12410,12400,495
|
|
20231201,111900,4831070480,12400,12400,12410,12400,688
|
|
20231201,111800,4822535760,12400,12410,12410,12400,2054
|
|
20231201,111700,4797052800,12400,12410,12410,12400,1845
|
|
20231201,111600,4774156820,12410,12410,12420,12400,1797
|
|
20231201,111500,4751856130,12410,12400,12410,12400,894
|
|
20231201,111400,4740766370,12400,12410,12420,12400,983
|
|
20231201,111300,4728566650,12410,12420,12430,12400,3827
|
|
20231201,111200,4681036030,12410,12410,12410,12400,2924
|
|
20231201,111100,4644754710,12400,12400,12410,12400,601
|
|
20231201,111000,4637302200,12410,12420,12420,12400,3796
|
|
20231201,110900,4590197190,12420,12420,12420,12410,782
|
|
20231201,110800,4580488020,12420,12420,12420,12410,741
|
|
20231201,110700,4571288890,12420,12420,12430,12410,1401
|
|
20231201,110600,4553895910,12420,12420,12420,12420,3195
|
|
20231201,110500,4514214010,12430,12420,12430,12420,486
|
|
20231201,110400,4508177450,12420,12430,12430,12420,1096
|
|
20231201,110300,4494557820,12440,12430,12440,12430,593
|
|
20231201,110200,4487185380,12430,12430,12430,12420,1191
|
|
20231201,110100,4472388050,12430,12420,12430,12420,703
|
|
20231201,110000,4463654260,12420,12430,12430,12420,4708
|
|
20231201,105900,4405170520,12420,12440,12450,12420,3277
|
|
20231201,105800,4364430940,12440,12450,12460,12440,655
|
|
20231201,105700,4356281010,12450,12440,12450,12430,2830
|
|
20231201,105600,4321082530,12430,12430,12440,12430,630
|
|
20231201,105500,4313251240,12430,12430,12460,12430,737
|
|
20231201,105400,4304082600,12440,12430,12440,12430,1119
|
|
20231201,105300,4290163950,12430,12430,12440,12430,876
|
|
20231201,105200,4279269640,12430,12450,12450,12430,1551
|
|
20231201,105100,4259980220,12450,12450,12450,12440,2358
|
|
20231201,105000,4230636560,12450,12440,12450,12440,1334
|
|
20231201,104900,4214032890,12450,12450,12460,12440,1256
|
|
20231201,104800,4198396760,12450,12480,12480,12450,2500
|
|
20231201,104700,4167245240,12480,12480,12490,12480,1000
|
|
20231201,104600,4154764780,12490,12470,12490,12470,3664
|
|
20231201,104500,4109038920,12470,12470,12480,12460,4357
|
|
20231201,104400,4054696880,12460,12460,12470,12460,412
|
|
20231201,104300,4049563030,12460,12460,12470,12450,425
|
|
20231201,104200,4044268200,12460,12450,12460,12450,2988
|
|
20231201,104100,4007047050,12450,12450,12460,12450,997
|
|
20231201,104000,3994630390,12450,12450,12450,12450,411
|
|
20231201,103900,3989513440,12450,12440,12450,12440,623
|
|
20231201,103800,3981758800,12450,12460,12460,12450,2325
|
|
20231201,103700,3952807160,12460,12460,12470,12460,799
|
|
20231201,103600,3942851570,12450,12450,12460,12450,1213
|
|
20231201,103500,3927748550,12460,12460,12460,12450,205
|
|
20231201,103400,3925196280,12450,12450,12450,12440,707
|
|
20231201,103300,3916396170,12450,12460,12460,12450,398
|
|
20231201,103200,3911440400,12460,12450,12460,12450,546
|
|
20231201,103100,3904639740,12460,12450,12470,12440,4107
|
|
20231201,103000,3853500200,12440,12450,12450,12440,978
|
|
20231201,102900,3841329880,12450,12450,12450,12440,698
|
|
20231201,102800,3832640480,12450,12450,12460,12440,1540
|
|
20231201,102700,3813467310,12450,12470,12480,12450,1693
|
|
20231201,102600,3792362500,12470,12460,12480,12460,2032
|
|
20231201,102500,3767017150,12470,12460,12470,12460,2879
|
|
20231201,102400,3731123970,12460,12460,12460,12450,1244
|
|
20231201,102300,3715627000,12460,12430,12460,12430,3540
|
|
20231201,102200,3671543990,12430,12440,12450,12430,1232
|
|
20231201,102100,3656220300,12450,12450,12470,12450,465
|
|
20231201,102000,3650430180,12450,12460,12470,12450,1737
|
|
20231201,101900,3628784870,12460,12430,12470,12430,2847
|
|
20231201,101800,3593340470,12440,12450,12450,12430,870
|
|
20231201,101700,3582514940,12430,12430,12440,12420,1711
|
|
20231201,101600,3561257870,12420,12450,12450,12420,2066
|
|
20231201,101500,3535569360,12450,12450,12470,12450,1585
|
|
20231201,101400,3515826120,12450,12460,12470,12450,769
|
|
20231201,101300,3506245910,12470,12460,12470,12460,542
|
|
20231201,101200,3499490930,12460,12470,12480,12460,3452
|
|
20231201,101100,3456444810,12470,12460,12470,12450,1909
|
|
20231201,101000,3432656620,12460,12430,12470,12420,5685
|
|
20231201,100900,3361872160,12440,12420,12440,12410,4975
|
|
20231201,100800,3300048300,12410,12410,12420,12400,2955
|
|
20231201,100700,3263374690,12410,12410,12420,12400,1526
|
|
20231201,100600,3244435870,12410,12400,12410,12400,817
|
|
20231201,100500,3234303680,12400,12400,12410,12390,4247
|
|
20231201,100400,3181663070,12390,12400,12400,12390,994
|
|
20231201,100300,3169346320,12390,12400,12400,12380,5369
|
|
20231201,100200,3102822270,12400,12400,12410,12390,5394
|
|
20231201,100100,3035936990,12400,12410,12410,12400,944
|
|
20231201,100000,3024223760,12410,12400,12420,12400,3927
|
|
20231201,095900,2975492350,12400,12400,12410,12400,1472
|
|
20231201,095800,2957237890,12410,12400,12410,12400,852
|
|
20231201,095700,2946670520,12410,12410,12410,12400,1011
|
|
20231201,095600,2934128390,12400,12400,12400,12390,418
|
|
20231201,095500,2928945250,12390,12380,12400,12370,2616
|
|
20231201,095400,2896550470,12380,12390,12400,12370,3390
|
|
20231201,095300,2854565060,12390,12400,12400,12390,2586
|
|
20231201,095200,2822504740,12410,12410,12420,12400,976
|
|
20231201,095100,2810396940,12410,12410,12410,12410,1310
|
|
20231201,095000,2794139840,12410,12410,12410,12390,3538
|
|
20231201,094900,2750259290,12410,12380,12410,12380,1854
|
|
20231201,094800,2727273490,12380,12380,12390,12380,1080
|
|
20231201,094700,2713896700,12390,12380,12390,12380,809
|
|
20231201,094600,2703877560,12380,12380,12390,12370,2208
|
|
20231201,094500,2676543760,12380,12370,12380,12360,1365
|
|
20231201,094400,2659653810,12370,12380,12380,12360,2408
|
|
20231201,094300,2629871380,12380,12380,12390,12370,2724
|
|
20231201,094200,2596148220,12380,12380,12380,12370,1061
|
|
20231201,094100,2583014080,12370,12380,12380,12370,413
|
|
20231201,094000,2577903050,12370,12350,12380,12350,1361
|
|
20231201,093900,2561079310,12360,12350,12360,12350,1638
|
|
20231201,093800,2540845780,12360,12370,12370,12360,1098
|
|
20231201,093700,2527268100,12370,12360,12390,12350,691
|
|
20231201,093600,2518726230,12360,12350,12400,12340,886
|
|
20231201,093500,2507770630,12340,12360,12360,12340,6494
|
|
20231201,093400,2427611960,12360,12360,12380,12350,2664
|
|
20231201,093300,2394674960,12360,12370,12380,12350,8363
|
|
20231201,093200,2291331230,12380,12380,12400,12370,5670
|
|
20231201,093100,2221159330,12380,12370,12380,12360,1565
|
|
20231201,093000,2201800560,12360,12350,12380,12340,9730
|
|
20231201,092900,2081619600,12360,12400,12400,12350,36191
|
|
20231201,092800,1633885570,12400,12410,12410,12400,679
|
|
20231201,092700,1625463200,12400,12410,12410,12390,3652
|
|
20231201,092600,1580178300,12420,12420,12420,12390,21388
|
|
20231201,092500,1314825330,12430,12430,12430,12420,469
|
|
20231201,092400,1308999970,12430,12440,12440,12420,2387
|
|
20231201,092300,1279327170,12460,12440,12460,12430,737
|
|
20231201,092200,1270162750,12440,12440,12450,12430,1527
|
|
20231201,092100,1251169890,12440,12460,12460,12430,1011
|
|
20231201,092000,1238596020,12440,12440,12460,12440,3224
|
|
20231201,091900,1198477690,12430,12440,12440,12430,738
|
|
20231201,091800,1189299390,12440,12450,12450,12430,1511
|
|
20231201,091700,1170501710,12450,12460,12460,12430,1526
|
|
20231201,091600,1151518180,12450,12430,12460,12430,2671
|
|
20231201,091500,1118288660,12430,12430,12430,12430,1534
|
|
20231201,091400,1099221040,12430,12430,12440,12420,658
|
|
20231201,091300,1091043180,12430,12420,12430,12420,1393
|
|
20231201,091200,1073732680,12430,12440,12440,12420,1924
|
|
20231201,091100,1049819020,12440,12440,12450,12440,1276
|
|
20231201,091000,1033943790,12450,12440,12450,12430,1318
|
|
20231201,090900,1017550390,12440,12440,12460,12440,1225
|
|
20231201,090800,1002299720,12450,12440,12470,12440,4802
|
|
20231201,090700,942518790,12440,12440,12460,12430,1236
|
|
20231201,090600,927138870,12440,12420,12440,12420,1864
|
|
20231201,090500,903977080,12420,12410,12450,12410,1831
|
|
20231201,090400,881247740,12410,12380,12410,12380,3088
|
|
20231201,090300,842980300,12380,12380,12400,12370,27499
|
|
20231201,090200,502445630,12380,12400,12410,12370,6140
|
|
20231201,090100,426365500,12400,12450,12510,12400,10467
|
|
20231201,090000,296283410,12430,12530,12530,12410,23575
|