655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,195100,11120011020,10850,10850,10850,10850,0
|
|
20231201,195000,11120011020,10850,10850,10850,10850,0
|
|
20231201,194900,11120011020,10850,10850,10850,10850,0
|
|
20231201,194800,11120011020,10850,10850,10850,10850,0
|
|
20231201,194700,11120011020,10850,10850,10850,10850,0
|
|
20231201,194600,11120011020,10850,10850,10850,10850,0
|
|
20231201,194500,11120011020,10850,10850,10850,10850,0
|
|
20231201,194400,11120011020,10850,10850,10850,10850,0
|
|
20231201,194300,11120011020,10850,10850,10850,10850,0
|
|
20231201,194200,11120011020,10850,10850,10850,10850,0
|
|
20231201,194100,11120011020,10850,10850,10850,10850,0
|
|
20231201,194000,11120011020,10850,10850,10850,10850,0
|
|
20231201,193900,11120011020,10850,10850,10850,10850,0
|
|
20231201,193800,11120011020,10850,10850,10850,10850,0
|
|
20231201,193700,11120011020,10850,10850,10850,10850,0
|
|
20231201,193600,11120011020,10850,10850,10850,10850,0
|
|
20231201,193500,11120011020,10850,10850,10850,10850,0
|
|
20231201,193400,11120011020,10850,10850,10850,10850,0
|
|
20231201,193300,11120011020,10850,10850,10850,10850,0
|
|
20231201,193200,11120011020,10850,10850,10850,10850,0
|
|
20231201,193100,11120011020,10850,10850,10850,10850,0
|
|
20231201,193000,11120011020,10850,10850,10850,10850,0
|
|
20231201,192900,11120011020,10850,10850,10850,10850,0
|
|
20231201,192800,11120011020,10850,10850,10850,10850,0
|
|
20231201,192700,11120011020,10850,10850,10850,10850,0
|
|
20231201,192600,11120011020,10850,10850,10850,10850,0
|
|
20231201,192500,11120011020,10850,10850,10850,10850,0
|
|
20231201,192400,11120011020,10850,10850,10850,10850,0
|
|
20231201,192300,11120011020,10850,10850,10850,10850,0
|
|
20231201,192200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,192100,11120011020,10850,10850,10850,10850,0
|
|
20231201,192000,11120011020,10850,10850,10850,10850,0
|
|
20231201,191900,11120011020,10850,10850,10850,10850,0
|
|
20231201,191800,11120011020,10850,10850,10850,10850,0
|
|
20231201,191700,11120011020,10850,10850,10850,10850,0
|
|
20231201,191600,11120011020,10850,10850,10850,10850,0
|
|
20231201,191500,11120011020,10850,10850,10850,10850,0
|
|
20231201,191400,11120011020,10850,10850,10850,10850,0
|
|
20231201,191300,11120011020,10850,10850,10850,10850,0
|
|
20231201,191200,11120011020,10850,10850,10850,10850,0
|
|
20231201,191100,11120011020,10850,10850,10850,10850,0
|
|
20231201,191000,11120011020,10850,10850,10850,10850,0
|
|
20231201,190900,11120011020,10850,10850,10850,10850,0
|
|
20231201,190800,11120011020,10850,10850,10850,10850,0
|
|
20231201,190700,11120011020,10850,10850,10850,10850,0
|
|
20231201,190600,11120011020,10850,10850,10850,10850,0
|
|
20231201,190500,11120011020,10850,10850,10850,10850,0
|
|
20231201,190400,11120011020,10850,10850,10850,10850,0
|
|
20231201,190300,11120011020,10850,10850,10850,10850,0
|
|
20231201,190200,11120011020,10850,10850,10850,10850,0
|
|
20231201,190100,11120011020,10850,10850,10850,10850,0
|
|
20231201,190000,11120011020,10850,10850,10850,10850,0
|
|
20231201,185900,11120011020,10850,10850,10850,10850,0
|
|
20231201,185800,11120011020,10850,10850,10850,10850,0
|
|
20231201,185700,11120011020,10850,10850,10850,10850,0
|
|
20231201,185600,11120011020,10850,10850,10850,10850,0
|
|
20231201,185500,11120011020,10850,10850,10850,10850,0
|
|
20231201,185400,11120011020,10850,10850,10850,10850,0
|
|
20231201,185300,11120011020,10850,10850,10850,10850,0
|
|
20231201,185200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,185100,11120011020,10850,10850,10850,10850,0
|
|
20231201,185000,11120011020,10850,10850,10850,10850,0
|
|
20231201,184900,11120011020,10850,10850,10850,10850,0
|
|
20231201,184800,11120011020,10850,10850,10850,10850,0
|
|
20231201,184700,11120011020,10850,10850,10850,10850,0
|
|
20231201,184600,11120011020,10850,10850,10850,10850,0
|
|
20231201,184500,11120011020,10850,10850,10850,10850,0
|
|
20231201,184400,11120011020,10850,10850,10850,10850,0
|
|
20231201,184300,11120011020,10850,10850,10850,10850,0
|
|
20231201,184200,11120011020,10850,10850,10850,10850,0
|
|
20231201,184100,11120011020,10850,10850,10850,10850,0
|
|
20231201,184000,11120011020,10850,10850,10850,10850,0
|
|
20231201,183900,11120011020,10850,10850,10850,10850,0
|
|
20231201,183800,11120011020,10850,10850,10850,10850,0
|
|
20231201,183700,11120011020,10850,10850,10850,10850,0
|
|
20231201,183600,11120011020,10850,10850,10850,10850,0
|
|
20231201,183500,11120011020,10850,10850,10850,10850,0
|
|
20231201,183400,11120011020,10850,10850,10850,10850,0
|
|
20231201,183300,11120011020,10850,10850,10850,10850,0
|
|
20231201,183200,11120011020,10850,10850,10850,10850,0
|
|
20231201,183100,11120011020,10850,10850,10850,10850,0
|
|
20231201,183000,11120011020,10850,10850,10850,10850,0
|
|
20231201,182900,11120011020,10850,10850,10850,10850,0
|
|
20231201,182800,11120011020,10850,10850,10850,10850,0
|
|
20231201,182700,11120011020,10850,10850,10850,10850,0
|
|
20231201,182600,11120011020,10850,10850,10850,10850,0
|
|
20231201,182500,11120011020,10850,10850,10850,10850,0
|
|
20231201,182400,11120011020,10850,10850,10850,10850,0
|
|
20231201,182300,11120011020,10850,10850,10850,10850,0
|
|
20231201,182200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,182100,11120011020,10850,10850,10850,10850,0
|
|
20231201,182000,11120011020,10850,10850,10850,10850,0
|
|
20231201,181900,11120011020,10850,10850,10850,10850,0
|
|
20231201,181800,11120011020,10850,10850,10850,10850,0
|
|
20231201,181700,11120011020,10850,10850,10850,10850,0
|
|
20231201,181600,11120011020,10850,10850,10850,10850,0
|
|
20231201,181500,11120011020,10850,10850,10850,10850,0
|
|
20231201,181400,11120011020,10850,10850,10850,10850,0
|
|
20231201,181300,11120011020,10850,10850,10850,10850,0
|
|
20231201,181200,11120011020,10850,10850,10850,10850,0
|
|
20231201,181100,11120011020,10850,10850,10850,10850,0
|
|
20231201,181000,11120011020,10850,10850,10850,10850,0
|
|
20231201,180900,11120011020,10850,10850,10850,10850,0
|
|
20231201,180800,11120011020,10850,10850,10850,10850,0
|
|
20231201,180700,11120011020,10850,10850,10850,10850,0
|
|
20231201,180600,11120011020,10850,10850,10850,10850,0
|
|
20231201,180500,11120011020,10850,10850,10850,10850,0
|
|
20231201,180400,11120011020,10850,10850,10850,10850,0
|
|
20231201,180300,11120011020,10850,10850,10850,10850,0
|
|
20231201,180200,11120011020,10850,10850,10850,10850,0
|
|
20231201,180100,11120011020,10850,10850,10850,10850,0
|
|
20231201,180000,11120011020,10850,10850,10850,10850,0
|
|
20231201,175900,11120011020,10850,10850,10850,10850,0
|
|
20231201,175800,11120011020,10850,10850,10850,10850,0
|
|
20231201,175700,11120011020,10850,10850,10850,10850,0
|
|
20231201,175600,11120011020,10850,10850,10850,10850,0
|
|
20231201,175500,11120011020,10850,10850,10850,10850,0
|
|
20231201,175400,11120011020,10850,10850,10850,10850,0
|
|
20231201,175300,11120011020,10850,10850,10850,10850,0
|
|
20231201,175200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,175100,11120011020,10850,10850,10850,10850,0
|
|
20231201,175000,11120011020,10850,10850,10850,10850,0
|
|
20231201,174900,11120011020,10850,10850,10850,10850,0
|
|
20231201,174800,11120011020,10850,10850,10850,10850,0
|
|
20231201,174700,11120011020,10850,10850,10850,10850,0
|
|
20231201,174600,11120011020,10850,10850,10850,10850,0
|
|
20231201,174500,11120011020,10850,10850,10850,10850,0
|
|
20231201,174400,11120011020,10850,10850,10850,10850,0
|
|
20231201,174300,11120011020,10850,10850,10850,10850,0
|
|
20231201,174200,11120011020,10850,10850,10850,10850,0
|
|
20231201,174100,11120011020,10850,10850,10850,10850,0
|
|
20231201,174000,11120011020,10850,10850,10850,10850,0
|
|
20231201,173900,11120011020,10850,10850,10850,10850,0
|
|
20231201,173800,11120011020,10850,10850,10850,10850,0
|
|
20231201,173700,11120011020,10850,10850,10850,10850,0
|
|
20231201,173600,11120011020,10850,10850,10850,10850,0
|
|
20231201,173500,11120011020,10850,10850,10850,10850,0
|
|
20231201,173400,11120011020,10850,10850,10850,10850,0
|
|
20231201,173300,11120011020,10850,10850,10850,10850,0
|
|
20231201,173200,11120011020,10850,10850,10850,10850,0
|
|
20231201,173100,11120011020,10850,10850,10850,10850,0
|
|
20231201,173000,11120011020,10850,10850,10850,10850,0
|
|
20231201,172900,11120011020,10850,10850,10850,10850,0
|
|
20231201,172800,11120011020,10850,10850,10850,10850,0
|
|
20231201,172700,11120011020,10850,10850,10850,10850,0
|
|
20231201,172600,11120011020,10850,10850,10850,10850,0
|
|
20231201,172500,11120011020,10850,10850,10850,10850,0
|
|
20231201,172400,11120011020,10850,10850,10850,10850,0
|
|
20231201,172300,11120011020,10850,10850,10850,10850,0
|
|
20231201,172200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,172100,11120011020,10850,10850,10850,10850,0
|
|
20231201,172000,11120011020,10850,10850,10850,10850,0
|
|
20231201,171900,11120011020,10850,10850,10850,10850,0
|
|
20231201,171800,11120011020,10850,10850,10850,10850,0
|
|
20231201,171700,11120011020,10850,10850,10850,10850,0
|
|
20231201,171600,11120011020,10850,10850,10850,10850,0
|
|
20231201,171500,11120011020,10850,10850,10850,10850,0
|
|
20231201,171400,11120011020,10850,10850,10850,10850,0
|
|
20231201,171300,11120011020,10850,10850,10850,10850,0
|
|
20231201,171200,11120011020,10850,10850,10850,10850,0
|
|
20231201,171100,11120011020,10850,10850,10850,10850,0
|
|
20231201,171000,11120011020,10850,10850,10850,10850,0
|
|
20231201,170900,11120011020,10850,10850,10850,10850,0
|
|
20231201,170800,11120011020,10850,10850,10850,10850,0
|
|
20231201,170700,11120011020,10850,10850,10850,10850,0
|
|
20231201,170600,11120011020,10850,10850,10850,10850,0
|
|
20231201,170500,11120011020,10850,10850,10850,10850,0
|
|
20231201,170400,11120011020,10850,10850,10850,10850,0
|
|
20231201,170300,11120011020,10850,10850,10850,10850,0
|
|
20231201,170200,11120011020,10850,10850,10850,10850,0
|
|
20231201,170100,11120011020,10850,10850,10850,10850,0
|
|
20231201,170000,11120011020,10850,10850,10850,10850,0
|
|
20231201,165900,11120011020,10850,10850,10850,10850,0
|
|
20231201,165800,11120011020,10850,10850,10850,10850,0
|
|
20231201,165700,11120011020,10850,10850,10850,10850,0
|
|
20231201,165600,11120011020,10850,10850,10850,10850,0
|
|
20231201,165500,11120011020,10850,10850,10850,10850,0
|
|
20231201,165400,11120011020,10850,10850,10850,10850,0
|
|
20231201,165300,11120011020,10850,10850,10850,10850,0
|
|
20231201,165200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,165100,11120011020,10850,10850,10850,10850,0
|
|
20231201,165000,11120011020,10850,10850,10850,10850,0
|
|
20231201,164900,11120011020,10850,10850,10850,10850,0
|
|
20231201,164800,11120011020,10850,10850,10850,10850,0
|
|
20231201,164700,11120011020,10850,10850,10850,10850,0
|
|
20231201,164600,11120011020,10850,10850,10850,10850,0
|
|
20231201,164500,11120011020,10850,10850,10850,10850,0
|
|
20231201,164400,11120011020,10850,10850,10850,10850,0
|
|
20231201,164300,11120011020,10850,10850,10850,10850,0
|
|
20231201,164200,11120011020,10850,10850,10850,10850,0
|
|
20231201,164100,11120011020,10850,10850,10850,10850,0
|
|
20231201,164000,11120011020,10850,10850,10850,10850,0
|
|
20231201,163900,11120011020,10850,10850,10850,10850,0
|
|
20231201,163800,11120011020,10850,10850,10850,10850,0
|
|
20231201,163700,11120011020,10850,10850,10850,10850,0
|
|
20231201,163600,11120011020,10850,10850,10850,10850,0
|
|
20231201,163500,11120011020,10850,10850,10850,10850,0
|
|
20231201,163400,11120011020,10850,10850,10850,10850,0
|
|
20231201,163300,11120011020,10850,10850,10850,10850,0
|
|
20231201,163200,11120011020,10850,10850,10850,10850,0
|
|
20231201,163100,11120011020,10850,10850,10850,10850,0
|
|
20231201,163000,11120011020,10850,10850,10850,10850,0
|
|
20231201,162900,11120011020,10850,10850,10850,10850,0
|
|
20231201,162800,11120011020,10850,10850,10850,10850,0
|
|
20231201,162700,11120011020,10850,10850,10850,10850,0
|
|
20231201,162600,11120011020,10850,10850,10850,10850,0
|
|
20231201,162500,11120011020,10850,10850,10850,10850,0
|
|
20231201,162400,11120011020,10850,10850,10850,10850,0
|
|
20231201,162300,11120011020,10850,10850,10850,10850,0
|
|
20231201,162200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,162100,11120011020,10850,10850,10850,10850,0
|
|
20231201,162000,11120011020,10850,10850,10850,10850,0
|
|
20231201,161900,11120011020,10850,10850,10850,10850,0
|
|
20231201,161800,11120011020,10850,10850,10850,10850,0
|
|
20231201,161700,11120011020,10850,10850,10850,10850,0
|
|
20231201,161600,11120011020,10850,10850,10850,10850,0
|
|
20231201,161500,11120011020,10850,10850,10850,10850,0
|
|
20231201,161400,11120011020,10850,10850,10850,10850,0
|
|
20231201,161300,11120011020,10850,10850,10850,10850,0
|
|
20231201,161200,11120011020,10850,10850,10850,10850,0
|
|
20231201,161100,11120011020,10850,10850,10850,10850,0
|
|
20231201,161000,11120011020,10850,10850,10850,10850,0
|
|
20231201,160900,11120011020,10850,10850,10850,10850,0
|
|
20231201,160800,11120011020,10850,10850,10850,10850,0
|
|
20231201,160700,11120011020,10850,10850,10850,10850,0
|
|
20231201,160600,11120011020,10850,10850,10850,10850,0
|
|
20231201,160500,11120011020,10850,10850,10850,10850,0
|
|
20231201,160400,11120011020,10850,10850,10850,10850,0
|
|
20231201,160300,11120011020,10850,10850,10850,10850,0
|
|
20231201,160200,11120011020,10850,10850,10850,10850,0
|
|
20231201,160100,11120011020,10850,10850,10850,10850,0
|
|
20231201,160000,11120011020,10850,10850,10850,10850,0
|
|
20231201,155900,11120011020,10850,10850,10850,10850,0
|
|
20231201,155800,11120011020,10850,10850,10850,10850,0
|
|
20231201,155700,11120011020,10850,10850,10850,10850,0
|
|
20231201,155600,11120011020,10850,10850,10850,10850,0
|
|
20231201,155500,11120011020,10850,10850,10850,10850,0
|
|
20231201,155400,11120011020,10850,10850,10850,10850,0
|
|
20231201,155300,11120011020,10850,10850,10850,10850,0
|
|
20231201,155200,11120011020,10850,10850,10850,10850,15269
|
|
20231201,155100,11120011020,10850,10850,10850,10850,0
|
|
20231201,155000,11120011020,10850,10850,10850,10850,0
|
|
20231201,154900,11120011020,10850,10850,10850,10850,0
|
|
20231201,154800,11120011020,10850,10850,10850,10850,0
|
|
20231201,154700,11120011020,10850,10850,10850,10850,0
|
|
20231201,154600,11120011020,10850,10850,10850,10850,0
|
|
20231201,154500,11120011020,10850,10850,10850,10850,0
|
|
20231201,154400,11120011020,10850,10850,10850,10850,0
|
|
20231201,154300,11120011020,10850,10850,10850,10850,0
|
|
20231201,154200,11120011020,10850,10850,10850,10850,0
|
|
20231201,154100,11120011020,10850,10850,10850,10850,0
|
|
20231201,154000,11120011020,10850,10850,10850,10850,0
|
|
20231201,153900,11120011020,10850,10850,10850,10850,0
|
|
20231201,153800,11120011020,10850,10850,10850,10850,0
|
|
20231201,153700,11120011020,10850,10850,10850,10850,0
|
|
20231201,153600,11120011020,10850,10850,10850,10850,0
|
|
20231201,153500,11120011020,10850,10850,10850,10850,0
|
|
20231201,153400,11120011020,10850,10850,10850,10850,0
|
|
20231201,153300,11120011020,10850,10850,10850,10850,0
|
|
20231201,153200,11120011020,10850,10850,10850,10850,0
|
|
20231201,153100,11120011020,10850,10850,10850,10850,0
|
|
20231201,153000,11120011020,10850,10850,10850,10850,15269
|
|
20231201,152900,10954342370,10840,10840,10840,10840,0
|
|
20231201,152800,10954342370,10840,10840,10840,10840,0
|
|
20231201,152700,10954342370,10840,10840,10840,10840,0
|
|
20231201,152600,10954342370,10840,10840,10840,10840,0
|
|
20231201,152500,10954342370,10840,10840,10840,10840,0
|
|
20231201,152400,10954342370,10840,10840,10840,10840,0
|
|
20231201,152300,10954342370,10840,10840,10840,10840,0
|
|
20231201,152200,10954342370,10840,10840,10840,10840,0
|
|
20231201,152100,10954342370,10840,10840,10840,10840,0
|
|
20231201,152000,10954342370,10840,10840,10840,10840,0
|
|
20231201,151900,10954342370,10840,10740,10840,10700,4944
|
|
20231201,151800,10901198560,10800,10850,10860,10750,3042
|
|
20231201,151700,10868375160,10860,10850,10880,10800,5508
|
|
20231201,151600,10808743440,10810,10900,10900,10800,5138
|
|
20231201,151500,10753031430,10900,11000,11030,10770,9154
|
|
20231201,151400,10653601940,11000,10970,11140,10850,29765
|
|
20231201,151300,10325352720,10960,10840,10960,10840,16274
|
|
20231201,151200,10147983220,10840,10830,10840,10780,4160
|
|
20231201,151100,10102980820,10830,10800,10830,10760,3154
|
|
20231201,151000,10068861940,10800,10700,10830,10630,8669
|
|
20231201,150900,9975746920,10700,10660,10700,10660,1171
|
|
20231201,150800,9963224430,10650,10660,10700,10650,1614
|
|
20231201,150700,9945981690,10660,10610,10700,10590,2039
|
|
20231201,150600,9924277470,10610,10630,10630,10550,2887
|
|
20231201,150500,9893721480,10630,10660,10670,10580,3784
|
|
20231201,150400,9853564670,10670,10750,10760,10670,3855
|
|
20231201,150300,9812249180,10740,10730,10750,10720,689
|
|
20231201,150200,9804856900,10730,10760,10790,10720,1538
|
|
20231201,150100,9788339770,10790,10780,10790,10750,2549
|
|
20231201,150000,9760911700,10800,10800,10800,10770,970
|
|
20231201,145900,9750464200,10800,10810,10830,10770,1646
|
|
20231201,145800,9732693760,10810,10830,10840,10810,797
|
|
20231201,145700,9724060590,10830,10830,10840,10810,1241
|
|
20231201,145600,9710622930,10820,10820,10840,10810,921
|
|
20231201,145500,9700651780,10830,10780,10850,10780,848
|
|
20231201,145400,9691474400,10800,10870,10870,10700,5415
|
|
20231201,145300,9633044290,10870,10840,10900,10830,9738
|
|
20231201,145200,9527142670,10830,10810,10830,10730,2534
|
|
20231201,145100,9499804060,10820,10840,10850,10820,4002
|
|
20231201,145000,9456440880,10850,10810,10850,10800,4984
|
|
20231201,144900,9402469050,10810,10820,10830,10800,5903
|
|
20231201,144800,9338624520,10820,10790,10820,10790,2700
|
|
20231201,144700,9309468100,10780,10710,10810,10700,11747
|
|
20231201,144600,9183013920,10720,10730,10730,10700,837
|
|
20231201,144500,9174047580,10730,10740,10760,10680,4440
|
|
20231201,144400,9126487120,10750,10700,10750,10700,3117
|
|
20231201,144300,9093041090,10700,10660,10700,10650,3043
|
|
20231201,144200,9060525990,10670,10670,10690,10650,1890
|
|
20231201,144100,9040362920,10690,10720,10730,10650,1637
|
|
20231201,144000,9022850560,10720,10620,10730,10610,15728
|
|
20231201,143900,8854823090,10620,10570,10630,10570,4128
|
|
20231201,143800,8811104030,10580,10550,10580,10550,2522
|
|
20231201,143700,8784484650,10550,10540,10550,10540,1569
|
|
20231201,143600,8767947370,10540,10550,10550,10520,1364
|
|
20231201,143500,8753578750,10550,10530,10550,10520,913
|
|
20231201,143400,8743959080,10530,10510,10530,10500,1193
|
|
20231201,143300,8731422760,10500,10500,10540,10480,1688
|
|
20231201,143200,8713687330,10500,10530,10560,10500,977
|
|
20231201,143100,8703417460,10540,10520,10560,10520,1139
|
|
20231201,143000,8691409930,10500,10590,10590,10430,5336
|
|
20231201,142900,8635366240,10590,10600,10600,10580,1239
|
|
20231201,142800,8622235940,10600,10580,10620,10530,3742
|
|
20231201,142700,8582603080,10580,10580,10600,10580,2142
|
|
20231201,142600,8559914810,10580,10510,10580,10470,1990
|
|
20231201,142500,8539000000,10510,10540,10590,10510,2246
|
|
20231201,142400,8515348770,10540,10610,10610,10530,7971
|
|
20231201,142300,8431029470,10610,10660,10660,10590,6076
|
|
20231201,142200,8366429180,10660,10650,10670,10520,14315
|
|
20231201,142100,8214241660,10660,10660,10660,10660,0
|
|
20231201,142000,8214241660,10660,10660,10660,10660,1949
|
|
20231201,141900,8193465320,10650,10640,10660,10640,5157
|
|
20231201,141800,8138535810,10640,10620,10640,10620,3938
|
|
20231201,141700,8096675830,10630,10620,10630,10620,1939
|
|
20231201,141600,8076065560,10610,10650,10650,10610,2349
|
|
20231201,141500,8051092860,10650,10620,10650,10620,2318
|
|
20231201,141400,8026441570,10630,10600,10630,10580,10127
|
|
20231201,141300,7919078690,10580,10590,10590,10580,1393
|
|
20231201,141200,7904328370,10590,10590,10590,10570,770
|
|
20231201,141100,7896180340,10600,10600,10600,10590,5037
|
|
20231201,141000,7842795850,10590,10580,10600,10570,3787
|
|
20231201,140900,7802683930,10580,10580,10590,10570,1660
|
|
20231201,140800,7785127260,10580,10590,10590,10550,2632
|
|
20231201,140700,7757300190,10590,10540,10590,10540,3003
|
|
20231201,140600,7725556580,10550,10540,10550,10530,617
|
|
20231201,140500,7719051710,10540,10510,10550,10510,960
|
|
20231201,140400,7708947780,10510,10490,10520,10490,311
|
|
20231201,140300,7705678730,10490,10500,10520,10490,541
|
|
20231201,140200,7699999490,10520,10510,10520,10500,1241
|
|
20231201,140100,7686944810,10490,10550,10550,10490,1668
|
|
20231201,140000,7669379150,10560,10550,10570,10540,1495
|
|
20231201,135900,7653597450,10540,10550,10560,10500,1890
|
|
20231201,135800,7633665010,10540,10530,10550,10520,5008
|
|
20231201,135700,7580868160,10530,10510,10530,10490,3662
|
|
20231201,135600,7542345000,10520,10510,10520,10480,1519
|
|
20231201,135500,7526410830,10510,10510,10520,10470,1056
|
|
20231201,135400,7515323910,10510,10510,10520,10480,1314
|
|
20231201,135300,7501516810,10510,10510,10520,10510,589
|
|
20231201,135200,7495322510,10520,10490,10520,10480,7706
|
|
20231201,135100,7414405170,10490,10490,10500,10480,3020
|
|
20231201,135000,7382743190,10500,10490,10500,10480,1453
|
|
20231201,134900,7367495330,10480,10490,10490,10480,411
|
|
20231201,134800,7363184070,10490,10490,10490,10450,1204
|
|
20231201,134700,7350576240,10490,10500,10500,10480,1378
|
|
20231201,134600,7336108770,10500,10470,10500,10470,2699
|
|
20231201,134500,7307794980,10490,10430,10490,10430,6071
|
|
20231201,134400,7244238060,10430,10420,10430,10420,1132
|
|
20231201,134300,7232431350,10430,10370,10430,10370,6
|
|
20231201,134200,7232369070,10430,10400,10430,10400,125
|
|
20231201,134100,7231068860,10400,10430,10440,10400,352
|
|
20231201,134000,7227398070,10450,10460,10460,10440,297
|
|
20231201,133900,7224296790,10450,10420,10460,10420,8327
|
|
20231201,133800,7137326410,10430,10360,10430,10360,3606
|
|
20231201,133700,7099825920,10390,10360,10390,10360,823
|
|
20231201,133600,7091284910,10360,10350,10370,10350,1979
|
|
20231201,133500,7070798090,10350,10350,10350,10340,674
|
|
20231201,133400,7063822560,10350,10350,10350,10350,971
|
|
20231201,133300,7053772710,10350,10350,10350,10350,30
|
|
20231201,133200,7053462210,10340,10340,10350,10340,115
|
|
20231201,133100,7052272970,10340,10340,10340,10340,394
|
|
20231201,133000,7048199010,10350,10340,10350,10340,252
|
|
20231201,132900,7045591010,10330,10350,10350,10330,567
|
|
20231201,132800,7039732560,10350,10330,10350,10330,79
|
|
20231201,132700,7038916470,10330,10330,10360,10330,265
|
|
20231201,132600,7036178990,10330,10350,10350,10330,509
|
|
20231201,132500,7030919660,10360,10350,10360,10350,148
|
|
20231201,132400,7029386920,10360,10350,10360,10350,987
|
|
20231201,132300,7019171450,10350,10330,10350,10330,582
|
|
20231201,132200,7013151280,10350,10360,10360,10350,142
|
|
20231201,132100,7011680540,10350,10330,10350,10330,486
|
|
20231201,132000,7006650540,10340,10330,10350,10330,134
|
|
20231201,131900,7005265120,10330,10350,10350,10330,56
|
|
20231201,131800,7004686620,10350,10350,10350,10350,60
|
|
20231201,131700,7004065620,10360,10330,10360,10330,39
|
|
20231201,131600,7003662690,10370,10330,10370,10330,86
|
|
20231201,131500,7002773830,10330,10350,10350,10330,117
|
|
20231201,131400,7001564690,10340,10370,10370,10330,92
|
|
20231201,131300,7000611570,10330,10330,10330,10330,262
|
|
20231201,131200,6997905110,10330,10370,10370,10330,556
|
|
20231201,131100,6992161120,10380,10340,10380,10340,601
|
|
20231201,131000,6985935820,10340,10340,10340,10340,4
|
|
20231201,130900,6985894460,10340,10340,10340,10340,1386
|
|
20231201,130800,6971563220,10390,10380,10390,10380,474
|
|
20231201,130700,6966640370,10350,10320,10350,10320,743
|
|
20231201,130600,6958957490,10320,10310,10320,10310,60
|
|
20231201,130500,6958338700,10320,10310,10320,10310,64
|
|
20231201,130400,6957678850,10310,10310,10310,10310,1
|
|
20231201,130300,6957668540,10330,10300,10330,10300,211
|
|
20231201,130200,6955495210,10270,10270,10270,10270,334
|
|
20231201,130100,6952065030,10300,10280,10300,10270,123
|
|
20231201,130000,6950801770,10340,10340,10340,10340,1
|
|
20231201,125900,6950791430,10270,10270,10340,10270,45
|
|
20231201,125800,6950329140,10340,10320,10340,10240,2436
|
|
20231201,125700,6925301470,10320,10390,10390,10320,114
|
|
20231201,125600,6924121970,10390,10370,10390,10350,18
|
|
20231201,125500,6923935150,10350,10360,10370,10340,142
|
|
20231201,125400,6922464210,10390,10390,10390,10360,76
|
|
20231201,125300,6921674720,10400,10380,10400,10380,69
|
|
20231201,125200,6920958460,10410,10340,10420,10340,2974
|
|
20231201,125100,6890044170,10330,10330,10330,10330,1055
|
|
20231201,125000,6879146020,10330,10280,10330,10280,46
|
|
20231201,124900,6878672370,10280,10310,10310,10280,8
|
|
20231201,124800,6878589980,10310,10310,10310,10310,533
|
|
20231201,124700,6873094750,10310,10300,10310,10300,6
|
|
20231201,124600,6873032900,10330,10260,10330,10260,82
|
|
20231201,124500,6872191170,10260,10270,10270,10260,953
|
|
20231201,124400,6862406180,10270,10300,10300,10270,251
|
|
20231201,124300,6859826400,10310,10290,10310,10280,232
|
|
20231201,124200,6857437430,10290,10300,10300,10270,196
|
|
20231201,124100,6855421170,10300,10330,10330,10300,163
|
|
20231201,124000,6853741660,10320,10320,10350,10320,195
|
|
20231201,123900,6851729200,10330,10350,10350,10330,290
|
|
20231201,123800,6848730300,10390,10380,10400,10370,1473
|
|
20231201,123700,6833438370,10380,10380,10380,10370,262
|
|
20231201,123600,6830718910,10340,10370,10380,10340,701
|
|
20231201,123500,6823447310,10380,10400,10420,10380,4331
|
|
20231201,123400,6778336190,10400,10370,10400,10370,4389
|
|
20231201,123300,6732719020,10350,10360,10380,10350,2717
|
|
20231201,123200,6704542460,10360,10330,10360,10330,1958
|
|
20231201,123100,6684277940,10310,10310,10320,10310,163
|
|
20231201,123000,6682596710,10310,10310,10330,10310,334
|
|
20231201,122900,6679150510,10310,10260,10310,10260,793
|
|
20231201,122800,6670979690,10300,10280,10300,10280,1340
|
|
20231201,122700,6657182230,10280,10290,10290,10280,2
|
|
20231201,122600,6657161660,10290,10280,10290,10280,201
|
|
20231201,122500,6655093390,10280,10250,10280,10250,66
|
|
20231201,122400,6654416770,10250,10250,10250,10250,1
|
|
20231201,122300,6654406520,10300,10230,10300,10230,41
|
|
20231201,122200,6653986880,10230,10230,10230,10230,1
|
|
20231201,122100,6653976650,10300,10300,10300,10300,20
|
|
20231201,122000,6653770650,10300,10270,10300,10270,1619
|
|
20231201,121900,6637112130,10270,10270,10270,10270,90
|
|
20231201,121800,6636187830,10290,10280,10300,10270,943
|
|
20231201,121700,6626494850,10280,10250,10280,10250,1046
|
|
20231201,121600,6615749670,10250,10200,10250,10200,1547
|
|
20231201,121500,6599915560,10220,10210,10230,10210,435
|
|
20231201,121400,6595473090,10210,10190,10210,10190,883
|
|
20231201,121300,6586466460,10190,10180,10190,10180,17
|
|
20231201,121200,6586293330,10180,10140,10180,10140,3714
|
|
20231201,121100,6548549800,10140,10110,10140,10110,23
|
|
20231201,121000,6548316850,10100,10100,10100,10100,0
|
|
20231201,120900,6548316850,10100,10100,10100,10100,30
|
|
20231201,120800,6548013850,10090,10150,10150,10090,165
|
|
20231201,120700,6546344020,10110,10110,10120,10090,374
|
|
20231201,120600,6542565320,10110,10110,10140,10110,92
|
|
20231201,120500,6541634180,10140,10140,10140,10140,32
|
|
20231201,120400,6541309700,10150,10140,10150,10140,54
|
|
20231201,120300,6540761630,10140,10100,10140,10100,101
|
|
20231201,120200,6539738030,10100,10100,10100,10100,145
|
|
20231201,120100,6538273530,10100,10130,10140,10100,195
|
|
20231201,120000,6536298340,10090,10110,10110,10080,129
|
|
20231201,115900,6534996960,10090,10090,10090,10090,0
|
|
20231201,115800,6534996960,10090,10090,10090,10090,626
|
|
20231201,115700,6528680620,10090,10120,10120,10090,5038
|
|
20231201,115600,6477790960,10120,10130,10130,10120,31
|
|
20231201,115500,6477477230,10130,10130,10130,10130,48
|
|
20231201,115400,6476990990,10130,10130,10130,10130,1
|
|
20231201,115300,6476980860,10170,10120,10170,10120,753
|
|
20231201,115200,6469360450,10120,10120,10120,10120,264
|
|
20231201,115100,6466688770,10120,10160,10180,10120,440
|
|
20231201,115000,6462211990,10150,10110,10150,10110,329
|
|
20231201,114900,6458885640,10150,10120,10160,10110,162
|
|
20231201,114800,6457246070,10170,10170,10170,10170,9
|
|
20231201,114700,6457154540,10180,10120,10180,10120,40
|
|
20231201,114600,6456749680,10120,10120,10120,10120,102
|
|
20231201,114500,6455717440,10120,10120,10120,10120,140
|
|
20231201,114400,6454300640,10110,10170,10190,10110,238
|
|
20231201,114300,6451880170,10100,10120,10190,10100,1118
|
|
20231201,114200,6440558030,10200,10080,10240,10080,3042
|
|
20231201,114100,6409681570,10070,10120,10140,10070,4796
|
|
20231201,114000,6361290230,10130,10160,10160,10130,3149
|
|
20231201,113900,6329329110,10160,10170,10240,10160,2300
|
|
20231201,113800,6305936250,10170,10220,10220,10170,3975
|
|
20231201,113700,6265432910,10240,10240,10240,10240,0
|
|
20231201,113600,6265432910,10240,10240,10240,10240,0
|
|
20231201,113500,6265432910,10240,10240,10240,10240,0
|
|
20231201,113400,6265432910,10240,10200,10240,10200,1430
|
|
20231201,113300,6250832590,10200,10210,10210,10200,71
|
|
20231201,113200,6250108180,10200,10200,10200,10200,261
|
|
20231201,113100,6247445980,10200,10200,10210,10200,174
|
|
20231201,113000,6245670550,10190,10240,10240,10190,1009
|
|
20231201,112900,6235374350,10240,10210,10240,10210,363
|
|
20231201,112800,6231668090,10280,10280,10280,10280,0
|
|
20231201,112700,6231668090,10280,10220,10280,10200,502
|
|
20231201,112600,6226542380,10280,10310,10310,10220,150
|
|
20231201,112500,6225008620,10220,10270,10310,10220,521
|
|
20231201,112400,6219644630,10280,10200,10290,10200,203
|
|
20231201,112300,6217569090,10200,10180,10200,10170,1167
|
|
20231201,112200,6205689490,10180,10190,10190,10180,633
|
|
20231201,112100,6199240700,10190,10220,10220,10180,1048
|
|
20231201,112000,6188550170,10260,10240,10290,10240,244
|
|
20231201,111900,6186049430,10250,10210,10250,10200,1672
|
|
20231201,111800,6168968760,10210,10220,10250,10210,253
|
|
20231201,111700,6166380410,10230,10230,10230,10230,7
|
|
20231201,111600,6166308800,10230,10230,10230,10230,95
|
|
20231201,111500,6165336950,10260,10240,10260,10220,714
|
|
20231201,111400,6158028330,10240,10240,10260,10240,515
|
|
20231201,111300,6152752610,10240,10270,10300,10240,1794
|
|
20231201,111200,6134363630,10270,10320,10330,10260,246
|
|
20231201,111100,6131835410,10330,10270,10330,10270,127
|
|
20231201,111000,6130530640,10270,10290,10300,10270,941
|
|
20231201,110900,6120857610,10300,10350,10350,10300,188
|
|
20231201,110800,6118919640,10350,10310,10350,10310,72
|
|
20231201,110700,6118175720,10350,10340,10350,10300,90
|
|
20231201,110600,6117247680,10370,10340,10370,10300,4414
|
|
20231201,110500,6071514350,10300,10320,10350,10300,2028
|
|
20231201,110400,6050556560,10340,10320,10340,10300,2176
|
|
20231201,110300,6028094410,10310,10320,10320,10300,264
|
|
20231201,110200,6025372680,10320,10270,10340,10260,2452
|
|
20231201,110100,6000133450,10260,10280,10280,10260,1121
|
|
20231201,110000,5988620640,10270,10240,10270,10240,811
|
|
20231201,105900,5980304190,10250,10280,10280,10230,796
|
|
20231201,105800,5972147520,10280,10290,10290,10260,444
|
|
20231201,105700,5967582380,10290,10270,10300,10260,2062
|
|
20231201,105600,5946360680,10260,10240,10270,10240,4697
|
|
20231201,105500,5898197240,10230,10210,10230,10210,172
|
|
20231201,105400,5896438100,10200,10230,10230,10200,8
|
|
20231201,105300,5896356470,10230,10220,10230,10210,60
|
|
20231201,105200,5895743070,10230,10220,10230,10220,18
|
|
20231201,105100,5895559090,10200,10220,10230,10200,422
|
|
20231201,105000,5891252090,10220,10200,10240,10200,119
|
|
20231201,104900,5890037750,10240,10170,10240,10170,2258
|
|
20231201,104800,5867018750,10160,10160,10180,10160,1133
|
|
20231201,104700,5855500160,10170,10150,10170,10140,866
|
|
20231201,104600,5846695960,10130,10140,10160,10130,2854
|
|
20231201,104500,5817768770,10140,10150,10180,10140,1064
|
|
20231201,104400,5806975600,10140,10170,10180,10140,4050
|
|
20231201,104300,5765863700,10170,10240,10240,10150,9081
|
|
20231201,104200,5673225780,10250,10260,10260,10220,3365
|
|
20231201,104100,5638784950,10250,10260,10270,10250,1924
|
|
20231201,104000,5619055560,10260,10260,10270,10260,1184
|
|
20231201,103900,5606903960,10270,10260,10290,10260,654
|
|
20231201,103800,5600187960,10260,10280,10300,10260,1592
|
|
20231201,103700,5583842240,10300,10290,10300,10280,2857
|
|
20231201,103600,5554457520,10290,10330,10330,10290,1518
|
|
20231201,103500,5538805540,10330,10310,10360,10310,496
|
|
20231201,103400,5533680220,10300,10370,10390,10290,3514
|
|
20231201,103300,5497375170,10350,10370,10370,10340,1614
|
|
20231201,103200,5480658190,10370,10380,10380,10350,464
|
|
20231201,103100,5475850940,10380,10360,10380,10350,2270
|
|
20231201,103000,5452334730,10360,10390,10390,10360,2090
|
|
20231201,102900,5430667800,10390,10390,10410,10380,625
|
|
20231201,102800,5424174260,10390,10410,10420,10390,1585
|
|
20231201,102700,5407678110,10410,10420,10420,10380,4271
|
|
20231201,102600,5363262550,10390,10410,10420,10380,4019
|
|
20231201,102500,5321461640,10410,10440,10440,10410,3994
|
|
20231201,102400,5279861320,10440,10440,10470,10430,156
|
|
20231201,102300,5278231940,10440,10470,10480,10440,648
|
|
20231201,102200,5271450100,10470,10430,10490,10430,1058
|
|
20231201,102100,5260373660,10460,10460,10500,10420,4069
|
|
20231201,102000,5217803540,10450,10460,10500,10440,2237
|
|
20231201,101900,5194389550,10440,10470,10480,10410,6773
|
|
20231201,101800,5123599860,10470,10510,10540,10460,5821
|
|
20231201,101700,5062440310,10530,10490,10530,10460,14454
|
|
20231201,101600,4910738310,10480,10370,10500,10370,18743
|
|
20231201,101500,4715249830,10370,10350,10380,10340,4598
|
|
20231201,101400,4667590730,10350,10290,10380,10290,17468
|
|
20231201,101300,4486989000,10280,10260,10290,10250,517
|
|
20231201,101200,4481677660,10260,10320,10320,10260,2891
|
|
20231201,101100,4451924370,10310,10270,10310,10270,10087
|
|
20231201,101000,4348080110,10280,10240,10290,10240,4829
|
|
20231201,100900,4298437790,10240,10240,10260,10240,1826
|
|
20231201,100800,4279724510,10240,10270,10280,10240,1213
|
|
20231201,100700,4267278560,10270,10270,10280,10240,4257
|
|
20231201,100600,4223560290,10270,10250,10270,10230,4638
|
|
20231201,100500,4176034180,10260,10270,10270,10240,1391
|
|
20231201,100400,4161759540,10270,10250,10270,10230,7763
|
|
20231201,100300,4082203180,10250,10220,10260,10220,4413
|
|
20231201,100200,4036980060,10220,10220,10230,10210,1598
|
|
20231201,100100,4020652600,10230,10250,10250,10220,1298
|
|
20231201,100000,4007360000,10250,10240,10270,10210,2496
|
|
20231201,095900,3981792770,10230,10240,10250,10200,5823
|
|
20231201,095800,3922241720,10240,10250,10280,10230,5174
|
|
20231201,095700,3869195380,10250,10170,10250,10170,8776
|
|
20231201,095600,3779583450,10170,10140,10200,10140,10540
|
|
20231201,095500,3672358910,10160,10110,10160,10110,7748
|
|
20231201,095400,3593842640,10110,10080,10110,10070,3033
|
|
20231201,095300,3563255300,10070,10070,10080,10070,1114
|
|
20231201,095200,3552029710,10070,10100,10100,10070,1453
|
|
20231201,095100,3537377790,10100,10140,10150,10100,5959
|
|
20231201,095000,3476963600,10150,10050,10150,10040,21458
|
|
20231201,094900,3260129120,10060,10050,10070,10050,4075
|
|
20231201,094800,3219118840,10060,10010,10060,10010,9316
|
|
20231201,094700,3125535190,10020,10030,10030,9980,742
|
|
20231201,094600,3118106000,10030,9990,10030,9990,2630
|
|
20231201,094500,3091761640,9980,9990,10030,9980,3372
|
|
20231201,094400,3057983680,9990,9980,9990,9980,179
|
|
20231201,094300,3056197240,9980,9980,9980,9980,724
|
|
20231201,094200,3048971720,9980,10030,10030,9980,2806
|
|
20231201,094100,3020915500,10030,10000,10040,10000,2672
|
|
20231201,094000,2994132360,10000,10030,10040,10000,3049
|
|
20231201,093900,2963620040,10020,9950,10020,9940,7220
|
|
20231201,093800,2891671140,9950,9900,9950,9900,3399
|
|
20231201,093700,2857962010,9900,9900,9910,9900,1087
|
|
20231201,093600,2847197630,9900,9910,9940,9900,592
|
|
20231201,093500,2841326150,9940,9940,9950,9900,214
|
|
20231201,093400,2839202210,9950,9870,9950,9870,2431
|
|
20231201,093300,2815071350,9830,9820,9860,9820,2082
|
|
20231201,093200,2794612590,9870,9810,9870,9800,3513
|
|
20231201,093100,2760126580,9810,9850,9890,9810,3846
|
|
20231201,093000,2722350010,9890,9840,9890,9830,1624
|
|
20231201,092900,2706366450,9850,9880,9880,9830,1139
|
|
20231201,092800,2695124290,9900,9830,9960,9820,553
|
|
20231201,092700,2689670130,9820,9970,9980,9810,14348
|
|
20231201,092600,2547956930,9980,10000,10070,9980,2222
|
|
20231201,092500,2525731390,10080,10080,10080,10000,4459
|
|
20231201,092400,2480923340,10080,10070,10080,10060,5554
|
|
20231201,092300,2424981110,10060,9950,10070,9950,15170
|
|
20231201,092200,2272760350,9990,10020,10020,9950,3922
|
|
20231201,092100,2233601030,10020,10020,10030,10000,4042
|
|
20231201,092000,2193097900,10020,10030,10040,9980,13562
|
|
20231201,091900,2057248300,10020,10020,10040,10000,10244
|
|
20231201,091800,1954616280,10010,10000,10040,10000,11481
|
|
20231201,091700,1839691620,10000,9880,10010,9880,41231
|
|
20231201,091600,1428571990,9900,9900,9900,9860,1339
|
|
20231201,091500,1415320490,9900,9890,9900,9860,3675
|
|
20231201,091400,1378948370,9890,9900,9900,9830,7192
|
|
20231201,091300,1307852540,9870,9910,9920,9860,2220
|
|
20231201,091200,1285897410,9920,9910,9920,9860,4224
|
|
20231201,091100,1244062810,9920,9870,9930,9860,3728
|
|
20231201,091000,1207129020,9920,9930,9930,9860,2951
|
|
20231201,090900,1177879150,9940,9930,9940,9890,2980
|
|
20231201,090800,1148319640,9890,9860,9920,9850,7322
|
|
20231201,090700,1075902020,9860,9850,9890,9830,1629
|
|
20231201,090600,1059842330,9850,9870,9900,9810,4994
|
|
20231201,090500,1010587800,9870,9970,9980,9870,12717
|
|
20231201,090400,884244080,9970,9880,9980,9850,30059
|
|
20231201,090300,586014630,9880,9790,9890,9750,14779
|
|
20231201,090200,440577510,9790,9740,9800,9680,9594
|
|
20231201,090100,346943910,9640,9760,9870,9630,22158
|
|
20231201,090000,130002570,9750,9700,9790,9650,13362
|