658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,195400,3072227220,5800,5800,5800,5800,0
|
|
20231201,195300,3072227220,5800,5800,5800,5800,0
|
|
20231201,195200,3072227220,5800,5800,5800,5800,0
|
|
20231201,195100,3072227220,5800,5800,5800,5800,0
|
|
20231201,195000,3072227220,5800,5800,5800,5800,0
|
|
20231201,194900,3072227220,5800,5800,5800,5800,0
|
|
20231201,194800,3072227220,5800,5800,5800,5800,0
|
|
20231201,194700,3072227220,5800,5800,5800,5800,0
|
|
20231201,194600,3072227220,5800,5800,5800,5800,0
|
|
20231201,194500,3072227220,5800,5800,5800,5800,0
|
|
20231201,194400,3072227220,5800,5800,5800,5800,0
|
|
20231201,194300,3072227220,5800,5800,5800,5800,0
|
|
20231201,194200,3072227220,5800,5800,5800,5800,0
|
|
20231201,194100,3072227220,5800,5800,5800,5800,0
|
|
20231201,194000,3072227220,5800,5800,5800,5800,0
|
|
20231201,193900,3072227220,5800,5800,5800,5800,0
|
|
20231201,193800,3072227220,5800,5800,5800,5800,0
|
|
20231201,193700,3072227220,5800,5800,5800,5800,0
|
|
20231201,193600,3072227220,5800,5800,5800,5800,0
|
|
20231201,193500,3072227220,5800,5800,5800,5800,0
|
|
20231201,193400,3072227220,5800,5800,5800,5800,0
|
|
20231201,193300,3072227220,5800,5800,5800,5800,0
|
|
20231201,193200,3072227220,5800,5800,5800,5800,0
|
|
20231201,193100,3072227220,5800,5800,5800,5800,0
|
|
20231201,193000,3072227220,5800,5800,5800,5800,0
|
|
20231201,192900,3072227220,5800,5800,5800,5800,0
|
|
20231201,192800,3072227220,5800,5800,5800,5800,0
|
|
20231201,192700,3072227220,5800,5800,5800,5800,0
|
|
20231201,192600,3072227220,5800,5800,5800,5800,0
|
|
20231201,192500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,192400,3072227220,5800,5800,5800,5800,0
|
|
20231201,192300,3072227220,5800,5800,5800,5800,0
|
|
20231201,192200,3072227220,5800,5800,5800,5800,0
|
|
20231201,192100,3072227220,5800,5800,5800,5800,0
|
|
20231201,192000,3072227220,5800,5800,5800,5800,0
|
|
20231201,191900,3072227220,5800,5800,5800,5800,0
|
|
20231201,191800,3072227220,5800,5800,5800,5800,0
|
|
20231201,191700,3072227220,5800,5800,5800,5800,0
|
|
20231201,191600,3072227220,5800,5800,5800,5800,0
|
|
20231201,191500,3072227220,5800,5800,5800,5800,0
|
|
20231201,191400,3072227220,5800,5800,5800,5800,0
|
|
20231201,191300,3072227220,5800,5800,5800,5800,0
|
|
20231201,191200,3072227220,5800,5800,5800,5800,0
|
|
20231201,191100,3072227220,5800,5800,5800,5800,0
|
|
20231201,191000,3072227220,5800,5800,5800,5800,0
|
|
20231201,190900,3072227220,5800,5800,5800,5800,0
|
|
20231201,190800,3072227220,5800,5800,5800,5800,0
|
|
20231201,190700,3072227220,5800,5800,5800,5800,0
|
|
20231201,190600,3072227220,5800,5800,5800,5800,0
|
|
20231201,190500,3072227220,5800,5800,5800,5800,0
|
|
20231201,190400,3072227220,5800,5800,5800,5800,0
|
|
20231201,190300,3072227220,5800,5800,5800,5800,0
|
|
20231201,190200,3072227220,5800,5800,5800,5800,0
|
|
20231201,190100,3072227220,5800,5800,5800,5800,0
|
|
20231201,190000,3072227220,5800,5800,5800,5800,0
|
|
20231201,185900,3072227220,5800,5800,5800,5800,0
|
|
20231201,185800,3072227220,5800,5800,5800,5800,0
|
|
20231201,185700,3072227220,5800,5800,5800,5800,0
|
|
20231201,185600,3072227220,5800,5800,5800,5800,0
|
|
20231201,185500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,185400,3072227220,5800,5800,5800,5800,0
|
|
20231201,185300,3072227220,5800,5800,5800,5800,0
|
|
20231201,185200,3072227220,5800,5800,5800,5800,0
|
|
20231201,185100,3072227220,5800,5800,5800,5800,0
|
|
20231201,185000,3072227220,5800,5800,5800,5800,0
|
|
20231201,184900,3072227220,5800,5800,5800,5800,0
|
|
20231201,184800,3072227220,5800,5800,5800,5800,0
|
|
20231201,184700,3072227220,5800,5800,5800,5800,0
|
|
20231201,184600,3072227220,5800,5800,5800,5800,0
|
|
20231201,184500,3072227220,5800,5800,5800,5800,0
|
|
20231201,184400,3072227220,5800,5800,5800,5800,0
|
|
20231201,184300,3072227220,5800,5800,5800,5800,0
|
|
20231201,184200,3072227220,5800,5800,5800,5800,0
|
|
20231201,184100,3072227220,5800,5800,5800,5800,0
|
|
20231201,184000,3072227220,5800,5800,5800,5800,0
|
|
20231201,183900,3072227220,5800,5800,5800,5800,0
|
|
20231201,183800,3072227220,5800,5800,5800,5800,0
|
|
20231201,183700,3072227220,5800,5800,5800,5800,0
|
|
20231201,183600,3072227220,5800,5800,5800,5800,0
|
|
20231201,183500,3072227220,5800,5800,5800,5800,0
|
|
20231201,183400,3072227220,5800,5800,5800,5800,0
|
|
20231201,183300,3072227220,5800,5800,5800,5800,0
|
|
20231201,183200,3072227220,5800,5800,5800,5800,0
|
|
20231201,183100,3072227220,5800,5800,5800,5800,0
|
|
20231201,183000,3072227220,5800,5800,5800,5800,0
|
|
20231201,182900,3072227220,5800,5800,5800,5800,0
|
|
20231201,182800,3072227220,5800,5800,5800,5800,0
|
|
20231201,182700,3072227220,5800,5800,5800,5800,0
|
|
20231201,182600,3072227220,5800,5800,5800,5800,0
|
|
20231201,182500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,182400,3072227220,5800,5800,5800,5800,0
|
|
20231201,182300,3072227220,5800,5800,5800,5800,0
|
|
20231201,182200,3072227220,5800,5800,5800,5800,0
|
|
20231201,182100,3072227220,5800,5800,5800,5800,0
|
|
20231201,182000,3072227220,5800,5800,5800,5800,0
|
|
20231201,181900,3072227220,5800,5800,5800,5800,0
|
|
20231201,181800,3072227220,5800,5800,5800,5800,0
|
|
20231201,181700,3072227220,5800,5800,5800,5800,0
|
|
20231201,181600,3072227220,5800,5800,5800,5800,0
|
|
20231201,181500,3072227220,5800,5800,5800,5800,0
|
|
20231201,181400,3072227220,5800,5800,5800,5800,0
|
|
20231201,181300,3072227220,5800,5800,5800,5800,0
|
|
20231201,181200,3072227220,5800,5800,5800,5800,0
|
|
20231201,181100,3072227220,5800,5800,5800,5800,0
|
|
20231201,181000,3072227220,5800,5800,5800,5800,0
|
|
20231201,180900,3072227220,5800,5800,5800,5800,0
|
|
20231201,180800,3072227220,5800,5800,5800,5800,0
|
|
20231201,180700,3072227220,5800,5800,5800,5800,0
|
|
20231201,180600,3072227220,5800,5800,5800,5800,0
|
|
20231201,180500,3072227220,5800,5800,5800,5800,0
|
|
20231201,180400,3072227220,5800,5800,5800,5800,0
|
|
20231201,180300,3072227220,5800,5800,5800,5800,0
|
|
20231201,180200,3072227220,5800,5800,5800,5800,0
|
|
20231201,180100,3072227220,5800,5800,5800,5800,0
|
|
20231201,180000,3072227220,5800,5800,5800,5800,0
|
|
20231201,175900,3072227220,5800,5800,5800,5800,0
|
|
20231201,175800,3072227220,5800,5800,5800,5800,0
|
|
20231201,175700,3072227220,5800,5800,5800,5800,0
|
|
20231201,175600,3072227220,5800,5800,5800,5800,0
|
|
20231201,175500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,175400,3072227220,5800,5800,5800,5800,0
|
|
20231201,175300,3072227220,5800,5800,5800,5800,0
|
|
20231201,175200,3072227220,5800,5800,5800,5800,0
|
|
20231201,175100,3072227220,5800,5800,5800,5800,0
|
|
20231201,175000,3072227220,5800,5800,5800,5800,0
|
|
20231201,174900,3072227220,5800,5800,5800,5800,0
|
|
20231201,174800,3072227220,5800,5800,5800,5800,0
|
|
20231201,174700,3072227220,5800,5800,5800,5800,0
|
|
20231201,174600,3072227220,5800,5800,5800,5800,0
|
|
20231201,174500,3072227220,5800,5800,5800,5800,0
|
|
20231201,174400,3072227220,5800,5800,5800,5800,0
|
|
20231201,174300,3072227220,5800,5800,5800,5800,0
|
|
20231201,174200,3072227220,5800,5800,5800,5800,0
|
|
20231201,174100,3072227220,5800,5800,5800,5800,0
|
|
20231201,174000,3072227220,5800,5800,5800,5800,0
|
|
20231201,173900,3072227220,5800,5800,5800,5800,0
|
|
20231201,173800,3072227220,5800,5800,5800,5800,0
|
|
20231201,173700,3072227220,5800,5800,5800,5800,0
|
|
20231201,173600,3072227220,5800,5800,5800,5800,0
|
|
20231201,173500,3072227220,5800,5800,5800,5800,0
|
|
20231201,173400,3072227220,5800,5800,5800,5800,0
|
|
20231201,173300,3072227220,5800,5800,5800,5800,0
|
|
20231201,173200,3072227220,5800,5800,5800,5800,0
|
|
20231201,173100,3072227220,5800,5800,5800,5800,0
|
|
20231201,173000,3072227220,5800,5800,5800,5800,0
|
|
20231201,172900,3072227220,5800,5800,5800,5800,0
|
|
20231201,172800,3072227220,5800,5800,5800,5800,0
|
|
20231201,172700,3072227220,5800,5800,5800,5800,0
|
|
20231201,172600,3072227220,5800,5800,5800,5800,0
|
|
20231201,172500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,172400,3072227220,5800,5800,5800,5800,0
|
|
20231201,172300,3072227220,5800,5800,5800,5800,0
|
|
20231201,172200,3072227220,5800,5800,5800,5800,0
|
|
20231201,172100,3072227220,5800,5800,5800,5800,0
|
|
20231201,172000,3072227220,5800,5800,5800,5800,0
|
|
20231201,171900,3072227220,5800,5800,5800,5800,0
|
|
20231201,171800,3072227220,5800,5800,5800,5800,0
|
|
20231201,171700,3072227220,5800,5800,5800,5800,0
|
|
20231201,171600,3072227220,5800,5800,5800,5800,0
|
|
20231201,171500,3072227220,5800,5800,5800,5800,0
|
|
20231201,171400,3072227220,5800,5800,5800,5800,0
|
|
20231201,171300,3072227220,5800,5800,5800,5800,0
|
|
20231201,171200,3072227220,5800,5800,5800,5800,0
|
|
20231201,171100,3072227220,5800,5800,5800,5800,0
|
|
20231201,171000,3072227220,5800,5800,5800,5800,0
|
|
20231201,170900,3072227220,5800,5800,5800,5800,0
|
|
20231201,170800,3072227220,5800,5800,5800,5800,0
|
|
20231201,170700,3072227220,5800,5800,5800,5800,0
|
|
20231201,170600,3072227220,5800,5800,5800,5800,0
|
|
20231201,170500,3072227220,5800,5800,5800,5800,0
|
|
20231201,170400,3072227220,5800,5800,5800,5800,0
|
|
20231201,170300,3072227220,5800,5800,5800,5800,0
|
|
20231201,170200,3072227220,5800,5800,5800,5800,0
|
|
20231201,170100,3072227220,5800,5800,5800,5800,0
|
|
20231201,170000,3072227220,5800,5800,5800,5800,0
|
|
20231201,165900,3072227220,5800,5800,5800,5800,0
|
|
20231201,165800,3072227220,5800,5800,5800,5800,0
|
|
20231201,165700,3072227220,5800,5800,5800,5800,0
|
|
20231201,165600,3072227220,5800,5800,5800,5800,0
|
|
20231201,165500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,165400,3072227220,5800,5800,5800,5800,0
|
|
20231201,165300,3072227220,5800,5800,5800,5800,0
|
|
20231201,165200,3072227220,5800,5800,5800,5800,0
|
|
20231201,165100,3072227220,5800,5800,5800,5800,0
|
|
20231201,165000,3072227220,5800,5800,5800,5800,0
|
|
20231201,164900,3072227220,5800,5800,5800,5800,0
|
|
20231201,164800,3072227220,5800,5800,5800,5800,0
|
|
20231201,164700,3072227220,5800,5800,5800,5800,0
|
|
20231201,164600,3072227220,5800,5800,5800,5800,0
|
|
20231201,164500,3072227220,5800,5800,5800,5800,0
|
|
20231201,164400,3072227220,5800,5800,5800,5800,0
|
|
20231201,164300,3072227220,5800,5800,5800,5800,0
|
|
20231201,164200,3072227220,5800,5800,5800,5800,0
|
|
20231201,164100,3072227220,5800,5800,5800,5800,0
|
|
20231201,164000,3072227220,5800,5800,5800,5800,0
|
|
20231201,163900,3072227220,5800,5800,5800,5800,0
|
|
20231201,163800,3072227220,5800,5800,5800,5800,0
|
|
20231201,163700,3072227220,5800,5800,5800,5800,0
|
|
20231201,163600,3072227220,5800,5800,5800,5800,0
|
|
20231201,163500,3072227220,5800,5800,5800,5800,0
|
|
20231201,163400,3072227220,5800,5800,5800,5800,0
|
|
20231201,163300,3072227220,5800,5800,5800,5800,0
|
|
20231201,163200,3072227220,5800,5800,5800,5800,0
|
|
20231201,163100,3072227220,5800,5800,5800,5800,0
|
|
20231201,163000,3072227220,5800,5800,5800,5800,0
|
|
20231201,162900,3072227220,5800,5800,5800,5800,0
|
|
20231201,162800,3072227220,5800,5800,5800,5800,0
|
|
20231201,162700,3072227220,5800,5800,5800,5800,0
|
|
20231201,162600,3072227220,5800,5800,5800,5800,0
|
|
20231201,162500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,162400,3072227220,5800,5800,5800,5800,0
|
|
20231201,162300,3072227220,5800,5800,5800,5800,0
|
|
20231201,162200,3072227220,5800,5800,5800,5800,0
|
|
20231201,162100,3072227220,5800,5800,5800,5800,0
|
|
20231201,162000,3072227220,5800,5800,5800,5800,0
|
|
20231201,161900,3072227220,5800,5800,5800,5800,0
|
|
20231201,161800,3072227220,5800,5800,5800,5800,0
|
|
20231201,161700,3072227220,5800,5800,5800,5800,0
|
|
20231201,161600,3072227220,5800,5800,5800,5800,0
|
|
20231201,161500,3072227220,5800,5800,5800,5800,0
|
|
20231201,161400,3072227220,5800,5800,5800,5800,0
|
|
20231201,161300,3072227220,5800,5800,5800,5800,0
|
|
20231201,161200,3072227220,5800,5800,5800,5800,0
|
|
20231201,161100,3072227220,5800,5800,5800,5800,0
|
|
20231201,161000,3072227220,5800,5800,5800,5800,0
|
|
20231201,160900,3072227220,5800,5800,5800,5800,0
|
|
20231201,160800,3072227220,5800,5800,5800,5800,0
|
|
20231201,160700,3072227220,5800,5800,5800,5800,0
|
|
20231201,160600,3072227220,5800,5800,5800,5800,0
|
|
20231201,160500,3072227220,5800,5800,5800,5800,0
|
|
20231201,160400,3072227220,5800,5800,5800,5800,0
|
|
20231201,160300,3072227220,5800,5800,5800,5800,0
|
|
20231201,160200,3072227220,5800,5800,5800,5800,0
|
|
20231201,160100,3072227220,5800,5800,5800,5800,0
|
|
20231201,160000,3072227220,5800,5800,5800,5800,0
|
|
20231201,155900,3072227220,5800,5800,5800,5800,0
|
|
20231201,155800,3072227220,5800,5800,5800,5800,0
|
|
20231201,155700,3072227220,5800,5800,5800,5800,0
|
|
20231201,155600,3072227220,5800,5800,5800,5800,0
|
|
20231201,155500,3072227220,5800,5800,5800,5800,9064
|
|
20231201,155400,3072227220,5800,5800,5800,5800,0
|
|
20231201,155300,3072227220,5800,5800,5800,5800,0
|
|
20231201,155200,3072227220,5800,5800,5800,5800,0
|
|
20231201,155100,3072227220,5800,5800,5800,5800,0
|
|
20231201,155000,3072227220,5800,5800,5800,5800,0
|
|
20231201,154900,3072227220,5800,5800,5800,5800,0
|
|
20231201,154800,3072227220,5800,5800,5800,5800,0
|
|
20231201,154700,3072227220,5800,5800,5800,5800,0
|
|
20231201,154600,3072227220,5800,5800,5800,5800,0
|
|
20231201,154500,3072227220,5800,5800,5800,5800,0
|
|
20231201,154400,3072227220,5800,5800,5800,5800,0
|
|
20231201,154300,3072227220,5800,5800,5800,5800,0
|
|
20231201,154200,3072227220,5800,5800,5800,5800,0
|
|
20231201,154100,3072227220,5800,5800,5800,5800,0
|
|
20231201,154000,3072227220,5800,5800,5800,5800,0
|
|
20231201,153900,3072227220,5800,5800,5800,5800,0
|
|
20231201,153800,3072227220,5800,5800,5800,5800,0
|
|
20231201,153700,3072227220,5800,5800,5800,5800,0
|
|
20231201,153600,3072227220,5800,5800,5800,5800,0
|
|
20231201,153500,3072227220,5800,5800,5800,5800,0
|
|
20231201,153400,3072227220,5800,5800,5800,5800,0
|
|
20231201,153300,3072227220,5800,5800,5800,5800,0
|
|
20231201,153200,3072227220,5800,5800,5800,5800,0
|
|
20231201,153100,3072227220,5800,5800,5800,5800,0
|
|
20231201,153000,3072227220,5800,5800,5800,5800,9064
|
|
20231201,152900,3019656020,5820,5820,5820,5820,0
|
|
20231201,152800,3019656020,5820,5820,5820,5820,0
|
|
20231201,152700,3019656020,5820,5820,5820,5820,0
|
|
20231201,152600,3019656020,5820,5820,5820,5820,0
|
|
20231201,152500,3019656020,5820,5820,5820,5820,0
|
|
20231201,152400,3019656020,5820,5820,5820,5820,0
|
|
20231201,152300,3019656020,5820,5820,5820,5820,0
|
|
20231201,152200,3019656020,5820,5820,5820,5820,0
|
|
20231201,152100,3019656020,5820,5820,5820,5820,0
|
|
20231201,152000,3019656020,5820,5820,5820,5820,0
|
|
20231201,151900,3019656020,5820,5800,5820,5800,4007
|
|
20231201,151800,2996351790,5810,5800,5810,5800,1888
|
|
20231201,151700,2985401070,5800,5800,5810,5800,792
|
|
20231201,151600,2980807460,5800,5800,5800,5800,85
|
|
20231201,151500,2980314460,5800,5820,5820,5800,1700
|
|
20231201,151400,2970448460,5820,5800,5820,5800,334
|
|
20231201,151300,2968511180,5800,5800,5800,5790,2464
|
|
20231201,151200,2954222010,5800,5790,5800,5790,1507
|
|
20231201,151100,2945496190,5790,5800,5800,5790,2938
|
|
20231201,151000,2928481110,5790,5810,5810,5790,447
|
|
20231201,150900,2925888710,5800,5820,5820,5800,1583
|
|
20231201,150800,2916697600,5810,5810,5820,5810,43
|
|
20231201,150700,2916447740,5810,5800,5820,5800,78
|
|
20231201,150600,2915994640,5800,5810,5810,5800,934
|
|
20231201,150500,2910569050,5810,5800,5810,5790,1136
|
|
20231201,150400,2903981840,5800,5800,5810,5800,772
|
|
20231201,150300,2899504130,5810,5800,5810,5800,5
|
|
20231201,150200,2899475120,5800,5800,5800,5800,90
|
|
20231201,150100,2898953120,5800,5800,5820,5790,349
|
|
20231201,150000,2896931850,5790,5800,5800,5790,1827
|
|
20231201,145900,2886340600,5810,5820,5820,5810,585
|
|
20231201,145800,2882938950,5820,5820,5820,5810,278
|
|
20231201,145700,2881321330,5820,5810,5820,5810,336
|
|
20231201,145600,2879366810,5810,5820,5820,5810,381
|
|
20231201,145500,2877150170,5800,5800,5820,5800,154
|
|
20231201,145400,2876256310,5800,5820,5820,5800,2005
|
|
20231201,145300,2864620080,5820,5820,5820,5820,408
|
|
20231201,145200,2862245520,5810,5810,5810,5810,540
|
|
20231201,145100,2859108120,5810,5800,5810,5800,155
|
|
20231201,145000,2858207580,5810,5810,5810,5810,222
|
|
20231201,144900,2856917760,5810,5810,5810,5810,1
|
|
20231201,144800,2856911950,5800,5800,5810,5800,1022
|
|
20231201,144700,2850976150,5810,5810,5810,5810,8
|
|
20231201,144600,2850929670,5800,5800,5810,5790,2298
|
|
20231201,144500,2837606350,5800,5800,5800,5800,674
|
|
20231201,144400,2833697150,5800,5810,5810,5800,1047
|
|
20231201,144300,2827623310,5810,5800,5810,5790,343
|
|
20231201,144200,2825634710,5800,5810,5810,5800,1653
|
|
20231201,144100,2816047290,5810,5810,5810,5800,255
|
|
20231201,144000,2814568220,5810,5810,5810,5810,104
|
|
20231201,143900,2813963980,5810,5810,5810,5810,26
|
|
20231201,143800,2813812920,5800,5810,5810,5800,906
|
|
20231201,143700,2808554770,5810,5800,5810,5800,318
|
|
20231201,143600,2806707230,5800,5800,5810,5800,41
|
|
20231201,143500,2806469230,5810,5800,5810,5800,225
|
|
20231201,143400,2805163930,5790,5800,5800,5790,606
|
|
20231201,143300,2801653170,5800,5810,5810,5800,390
|
|
20231201,143200,2799390270,5810,5810,5810,5810,81
|
|
20231201,143100,2798919660,5820,5820,5820,5820,211
|
|
20231201,143000,2797691640,5800,5810,5810,5790,2311
|
|
20231201,142900,2784296110,5810,5810,5810,5810,203
|
|
20231201,142800,2783116680,5810,5810,5810,5810,360
|
|
20231201,142700,2781025080,5820,5810,5820,5810,45
|
|
20231201,142600,2780763410,5810,5810,5810,5810,202
|
|
20231201,142500,2779589790,5810,5810,5810,5810,103
|
|
20231201,142400,2778991360,5810,5820,5820,5810,369
|
|
20231201,142300,2776845630,5820,5820,5820,5820,263
|
|
20231201,142200,2775314970,5820,5810,5820,5810,232
|
|
20231201,142100,2773964820,5810,5810,5810,5810,59
|
|
20231201,142000,2773622030,5810,5800,5810,5800,72
|
|
20231201,141900,2773204210,5800,5800,5800,5800,165
|
|
20231201,141800,2772247210,5800,5800,5810,5800,1557
|
|
20231201,141700,2763216600,5810,5810,5820,5800,535
|
|
20231201,141600,2760110930,5820,5820,5820,5820,27
|
|
20231201,141500,2759953790,5820,5830,5830,5820,323
|
|
20231201,141400,2758073920,5820,5830,5830,5820,555
|
|
20231201,141300,2754838770,5830,5830,5830,5830,397
|
|
20231201,141200,2752524260,5830,5820,5840,5820,1214
|
|
20231201,141100,2745448630,5820,5820,5820,5810,65
|
|
20231201,141000,2745070960,5810,5810,5810,5810,22
|
|
20231201,140900,2744943140,5820,5820,5820,5820,5
|
|
20231201,140800,2744914040,5820,5800,5820,5800,83
|
|
20231201,140700,2744432620,5800,5790,5800,5780,464
|
|
20231201,140600,2741748740,5790,5790,5790,5780,935
|
|
20231201,140500,2736341040,5790,5790,5800,5780,3101
|
|
20231201,140400,2718386240,5790,5810,5810,5790,1121
|
|
20231201,140300,2711885890,5800,5800,5810,5800,268
|
|
20231201,140200,2710331480,5810,5810,5810,5800,291
|
|
20231201,140100,2708642370,5810,5820,5820,5810,49
|
|
20231201,140000,2708357670,5830,5830,5830,5820,138
|
|
20231201,135900,2707553140,5840,5830,5840,5810,638
|
|
20231201,135800,2703833010,5830,5840,5840,5810,586
|
|
20231201,135700,2700424220,5830,5830,5830,5820,1112
|
|
20231201,135600,2693949260,5830,5830,5830,5830,4
|
|
20231201,135500,2693925940,5830,5830,5830,5830,148
|
|
20231201,135400,2693063100,5830,5830,5830,5830,3
|
|
20231201,135300,2693045610,5830,5830,5830,5830,50
|
|
20231201,135200,2692754110,5830,5830,5830,5820,163
|
|
20231201,135100,2691803920,5830,5830,5830,5830,269
|
|
20231201,135000,2690235650,5830,5820,5830,5820,111
|
|
20231201,134900,2689589620,5830,5830,5830,5830,114
|
|
20231201,134800,2688925000,5830,5830,5830,5830,3
|
|
20231201,134700,2688907510,5830,5820,5830,5820,738
|
|
20231201,134600,2684612330,5820,5820,5830,5820,601
|
|
20231201,134500,2681114500,5830,5820,5830,5820,1052
|
|
20231201,134400,2674986340,5830,5820,5830,5820,977
|
|
20231201,134300,2669297430,5820,5830,5830,5820,180
|
|
20231201,134200,2668249460,5830,5820,5830,5820,175
|
|
20231201,134100,2667229910,5820,5830,5830,5820,542
|
|
20231201,134000,2664070250,5820,5820,5820,5820,109
|
|
20231201,133900,2663435870,5810,5810,5810,5810,101
|
|
20231201,133800,2662849060,5810,5800,5810,5790,370
|
|
20231201,133700,2660701650,5800,5790,5800,5790,593
|
|
20231201,133600,2657262270,5800,5800,5800,5800,42
|
|
20231201,133500,2657018670,5800,5790,5800,5790,593
|
|
20231201,133400,2653584290,5780,5800,5800,5780,3314
|
|
20231201,133300,2634398530,5790,5770,5790,5770,1182
|
|
20231201,133200,2627558690,5770,5780,5780,5760,4962
|
|
20231201,133100,2598915810,5780,5790,5790,5780,396
|
|
20231201,133000,2596624130,5800,5800,5800,5800,103
|
|
20231201,132900,2596026730,5790,5810,5820,5760,14684
|
|
20231201,132800,2511079560,5800,5810,5810,5800,580
|
|
20231201,132700,2507714620,5810,5810,5820,5810,200
|
|
20231201,132600,2506552520,5810,5820,5820,5810,1358
|
|
20231201,132500,2498659690,5810,5810,5820,5810,238
|
|
20231201,132400,2497276030,5810,5810,5820,5800,1134
|
|
20231201,132300,2490694640,5810,5810,5810,5800,1656
|
|
20231201,132200,2481086280,5810,5810,5810,5810,103
|
|
20231201,132100,2480487850,5810,5800,5810,5800,48
|
|
20231201,132000,2480209130,5800,5800,5800,5800,5024
|
|
20231201,131900,2451069930,5800,5810,5810,5800,184
|
|
20231201,131800,2450002020,5810,5810,5810,5800,384
|
|
20231201,131700,2447771010,5810,5810,5810,5800,2177
|
|
20231201,131600,2435128390,5800,5820,5820,5800,4525
|
|
20231201,131500,2408834990,5820,5810,5820,5810,44
|
|
20231201,131400,2408579050,5810,5820,5820,5810,1410
|
|
20231201,131300,2400385840,5800,5820,5820,5800,7147
|
|
20231201,131200,2358892810,5820,5820,5820,5810,2929
|
|
20231201,131100,2341875050,5820,5820,5820,5810,1976
|
|
20231201,131000,2330388710,5820,5830,5830,5820,2321
|
|
20231201,130900,2316880390,5830,5820,5830,5820,574
|
|
20231201,130800,2313537790,5830,5820,5830,5820,1973
|
|
20231201,130700,2302052690,5820,5840,5840,5820,5838
|
|
20231201,130600,2268055320,5840,5840,5840,5840,45
|
|
20231201,130500,2267792520,5840,5840,5840,5840,22
|
|
20231201,130400,2267664040,5830,5850,5850,5830,3054
|
|
20231201,130300,2249856010,5840,5830,5840,5830,1814
|
|
20231201,130200,2239275780,5830,5840,5850,5830,2681
|
|
20231201,130100,2223627610,5840,5850,5850,5840,4285
|
|
20231201,130000,2198583710,5850,5870,5870,5850,2776
|
|
20231201,125900,2182335070,5870,5860,5870,5860,174
|
|
20231201,125800,2181313740,5860,5860,5860,5860,213
|
|
20231201,125700,2180065560,5850,5860,5870,5850,4280
|
|
20231201,125600,2154999820,5860,5870,5870,5860,331
|
|
20231201,125500,2153060130,5860,5870,5870,5860,211
|
|
20231201,125400,2151823620,5860,5870,5870,5860,1099
|
|
20231201,125300,2145381770,5870,5870,5870,5870,648
|
|
20231201,125200,2141578010,5870,5870,5870,5870,53
|
|
20231201,125100,2141266900,5870,5870,5870,5870,657
|
|
20231201,125000,2137410310,5860,5870,5870,5860,241
|
|
20231201,124900,2135996140,5870,5870,5870,5870,169
|
|
20231201,124800,2135004110,5870,5860,5870,5860,45
|
|
20231201,124700,2134740360,5870,5870,5880,5870,318
|
|
20231201,124600,2132873680,5870,5860,5870,5860,5462
|
|
20231201,124500,2100854220,5870,5870,5870,5870,1323
|
|
20231201,124400,2093088210,5870,5870,5870,5860,7080
|
|
20231201,124300,2051529680,5870,5880,5890,5870,3538
|
|
20231201,124200,2030731340,5890,5890,5890,5880,194
|
|
20231201,124100,2029590480,5890,5890,5890,5890,1591
|
|
20231201,124000,2020219490,5890,5890,5890,5890,177
|
|
20231201,123900,2019176960,5890,5890,5890,5890,325
|
|
20231201,123800,2017262710,5890,5890,5890,5890,185
|
|
20231201,123700,2016173060,5890,5890,5890,5890,0
|
|
20231201,123600,2016173060,5890,5890,5890,5890,924
|
|
20231201,123500,2010730700,5890,5900,5900,5890,55
|
|
20231201,123400,2010406700,5900,5900,5900,5900,336
|
|
20231201,123300,2008424300,5910,5900,5910,5900,666
|
|
20231201,123200,2004494790,5900,5900,5900,5900,472
|
|
20231201,123100,2001709990,5900,5900,5900,5900,604
|
|
20231201,123000,1998146390,5910,5910,5910,5910,169
|
|
20231201,122900,1997147600,5910,5910,5910,5910,1939
|
|
20231201,122800,1985688110,5910,5910,5910,5910,749
|
|
20231201,122700,1981261520,5910,5910,5910,5910,48
|
|
20231201,122600,1980977840,5910,5910,5910,5910,665
|
|
20231201,122500,1977047690,5910,5910,5910,5910,121
|
|
20231201,122400,1976332580,5910,5910,5910,5910,130
|
|
20231201,122300,1975564280,5910,5910,5910,5910,0
|
|
20231201,122200,1975564280,5910,5910,5910,5910,85
|
|
20231201,122100,1975061930,5920,5910,5920,5910,957
|
|
20231201,122000,1969405920,5920,5920,5920,5920,627
|
|
20231201,121900,1965694080,5920,5920,5920,5920,12
|
|
20231201,121800,1965623040,5930,5920,5930,5920,347
|
|
20231201,121700,1963568780,5920,5920,5920,5920,1517
|
|
20231201,121600,1954588140,5920,5920,5930,5920,24
|
|
20231201,121500,1954446010,5930,5930,5930,5930,265
|
|
20231201,121400,1952874560,5930,5920,5930,5920,179
|
|
20231201,121300,1951814290,5930,5930,5930,5930,2371
|
|
20231201,121200,1937754260,5930,5920,5930,5920,219
|
|
20231201,121100,1936457750,5920,5920,5920,5920,215
|
|
20231201,121000,1935184950,5910,5910,5920,5910,115
|
|
20231201,120900,1934505290,5910,5910,5910,5910,0
|
|
20231201,120800,1934505290,5910,5910,5910,5910,523
|
|
20231201,120700,1931414360,5900,5900,5900,5900,442
|
|
20231201,120600,1928806560,5900,5900,5900,5900,142
|
|
20231201,120500,1927968760,5900,5910,5910,5900,409
|
|
20231201,120400,1925553620,5910,5900,5910,5900,727
|
|
20231201,120300,1921259320,5900,5900,5900,5900,752
|
|
20231201,120200,1916822520,5900,5910,5910,5900,205
|
|
20231201,120100,1915613010,5910,5900,5910,5900,33
|
|
20231201,120000,1915418200,5900,5900,5900,5900,255
|
|
20231201,115900,1913913700,5900,5900,5900,5900,4
|
|
20231201,115800,1913890100,5900,5900,5900,5900,29
|
|
20231201,115700,1913719000,5900,5900,5900,5880,1166
|
|
20231201,115600,1906859270,5900,5890,5900,5890,32
|
|
20231201,115500,1906670690,5890,5890,5890,5890,1622
|
|
20231201,115400,1897117110,5900,5900,5900,5900,38
|
|
20231201,115300,1896892910,5900,5890,5900,5890,521
|
|
20231201,115200,1893824010,5890,5900,5900,5890,3358
|
|
20231201,115100,1874012810,5910,5910,5910,5910,1
|
|
20231201,115000,1874006900,5900,5900,5900,5900,1182
|
|
20231201,114900,1867033100,5900,5900,5900,5900,225
|
|
20231201,114800,1865705600,5900,5900,5900,5890,936
|
|
20231201,114700,1860184890,5900,5890,5900,5890,173
|
|
20231201,114600,1859165890,5890,5890,5890,5880,2568
|
|
20231201,114500,1844056470,5890,5910,5910,5890,2236
|
|
20231201,114400,1830876660,5910,5910,5920,5910,560
|
|
20231201,114300,1827567040,5920,5920,5920,5920,8
|
|
20231201,114200,1827519680,5920,5920,5920,5910,785
|
|
20231201,114100,1822874160,5930,5930,5930,5930,29
|
|
20231201,114000,1822702190,5930,5920,5930,5920,33
|
|
20231201,113900,1822506820,5920,5930,5930,5920,102
|
|
20231201,113800,1821902960,5930,5920,5930,5920,75
|
|
20231201,113700,1821458930,5920,5920,5930,5920,127
|
|
20231201,113600,1820707080,5930,5920,5930,5910,1143
|
|
20231201,113500,1813948950,5920,5930,5930,5920,633
|
|
20231201,113400,1810201320,5920,5920,5930,5920,204
|
|
20231201,113300,1808993630,5920,5920,5920,5920,2
|
|
20231201,113200,1808981790,5930,5920,5930,5920,22
|
|
20231201,113100,1808851540,5920,5920,5930,5920,546
|
|
20231201,113000,1805618700,5920,5910,5920,5910,447
|
|
20231201,112900,1802976830,5910,5910,5910,5910,121
|
|
20231201,112800,1802261720,5910,5910,5910,5910,289
|
|
20231201,112700,1800553730,5910,5900,5910,5900,74
|
|
20231201,112600,1800117120,5900,5900,5900,5900,174
|
|
20231201,112500,1799090520,5900,5900,5900,5900,2
|
|
20231201,112400,1799078720,5890,5900,5900,5890,98
|
|
20231201,112300,1798500550,5900,5900,5900,5900,10
|
|
20231201,112200,1798441550,5900,5900,5900,5900,747
|
|
20231201,112100,1794034250,5900,5900,5900,5900,286
|
|
20231201,112000,1792346850,5900,5900,5900,5900,13
|
|
20231201,111900,1792270150,5900,5910,5910,5900,504
|
|
20231201,111800,1789296520,5900,5910,5910,5900,770
|
|
20231201,111700,1784746120,5900,5910,5910,5900,379
|
|
20231201,111600,1782510010,5900,5900,5900,5890,1216
|
|
20231201,111500,1775335740,5900,5900,5900,5890,10768
|
|
20231201,111400,1711804620,5900,5890,5900,5880,1652
|
|
20231201,111300,1702081220,5890,5890,5890,5880,389
|
|
20231201,111200,1699793190,5900,5900,5900,5900,2
|
|
20231201,111100,1699781390,5900,5890,5900,5890,251
|
|
20231201,111000,1698302990,5900,5900,5900,5900,1
|
|
20231201,110900,1698297090,5890,5890,5890,5890,487
|
|
20231201,110800,1695428660,5890,5890,5890,5890,133
|
|
20231201,110700,1694645290,5890,5890,5890,5890,133
|
|
20231201,110600,1693861920,5880,5890,5890,5880,502
|
|
20231201,110500,1690910140,5880,5890,5890,5880,158
|
|
20231201,110400,1689979550,5900,5890,5900,5890,413
|
|
20231201,110300,1687543860,5890,5880,5890,5880,1465
|
|
20231201,110200,1678916010,5890,5880,5890,5880,6353
|
|
20231201,110100,1641527740,5880,5880,5880,5880,520
|
|
20231201,110000,1638470140,5890,5890,5890,5890,495
|
|
20231201,105900,1635554590,5890,5890,5900,5880,367
|
|
20231201,105800,1633392960,5890,5890,5890,5880,500
|
|
20231201,105700,1630452080,5890,5890,5890,5880,952
|
|
20231201,105600,1624853730,5880,5900,5900,5880,2457
|
|
20231201,105500,1610379920,5900,5900,5900,5900,168
|
|
20231201,105400,1609388720,5900,5900,5900,5900,87
|
|
20231201,105300,1608875420,5890,5910,5910,5890,725
|
|
20231201,105200,1604604720,5890,5890,5890,5890,0
|
|
20231201,105100,1604604720,5890,5900,5910,5890,1394
|
|
20231201,105000,1596391310,5910,5910,5910,5910,365
|
|
20231201,104900,1594234160,5910,5900,5910,5890,1925
|
|
20231201,104800,1582884200,5900,5900,5910,5900,1357
|
|
20231201,104700,1574875490,5900,5900,5900,5900,2334
|
|
20231201,104600,1561104890,5900,5890,5900,5890,251
|
|
20231201,104500,1559624000,5900,5900,5900,5900,1
|
|
20231201,104400,1559618100,5890,5900,5900,5890,515
|
|
20231201,104300,1556583100,5900,5900,5900,5890,323
|
|
20231201,104200,1554678200,5900,5900,5900,5900,140
|
|
20231201,104100,1553852200,5900,5900,5900,5890,932
|
|
20231201,104000,1548362660,5900,5890,5900,5890,307
|
|
20231201,103900,1546552910,5880,5890,5900,5880,1119
|
|
20231201,103800,1539963620,5890,5890,5890,5880,1358
|
|
20231201,103700,1531965030,5890,5880,5890,5880,1123
|
|
20231201,103600,1525359740,5880,5890,5890,5880,756
|
|
20231201,103500,1520910490,5890,5880,5890,5880,403
|
|
20231201,103400,1518536850,5890,5880,5890,5880,1247
|
|
20231201,103300,1511204160,5870,5870,5870,5860,2541
|
|
20231201,103200,1496297170,5870,5890,5890,5860,8413
|
|
20231201,103100,1446891840,5890,5890,5890,5880,1132
|
|
20231201,103000,1440234330,5900,5900,5900,5890,1020
|
|
20231201,102900,1434225970,5900,5900,5900,5900,0
|
|
20231201,102800,1434225970,5900,5900,5900,5890,173
|
|
20231201,102700,1433206430,5890,5890,5890,5890,0
|
|
20231201,102600,1433206430,5890,5890,5890,5890,320
|
|
20231201,102500,1431321630,5880,5890,5900,5880,703
|
|
20231201,102400,1427183620,5890,5890,5890,5890,701
|
|
20231201,102300,1423054730,5890,5890,5890,5890,971
|
|
20231201,102200,1417335540,5880,5880,5880,5870,2919
|
|
20231201,102100,1400188670,5880,5900,5900,5880,3863
|
|
20231201,102000,1377460950,5900,5900,5900,5900,405
|
|
20231201,101900,1375071450,5890,5900,5900,5880,1629
|
|
20231201,101800,1365490520,5880,5900,5900,5880,2900
|
|
20231201,101700,1348415940,5900,5910,5910,5900,1044
|
|
20231201,101600,1342256320,5900,5900,5920,5900,1417
|
|
20231201,101500,1333893220,5890,5900,5920,5890,1794
|
|
20231201,101400,1323320720,5900,5900,5900,5890,230
|
|
20231201,101300,1321964020,5890,5890,5890,5890,25
|
|
20231201,101200,1321816770,5880,5880,5890,5880,295
|
|
20231201,101100,1320081160,5880,5890,5890,5880,2469
|
|
20231201,101000,1305561170,5890,5890,5900,5890,864
|
|
20231201,100900,1300472200,5900,5890,5900,5890,252
|
|
20231201,100800,1298986200,5890,5890,5900,5890,229
|
|
20231201,100700,1297637290,5890,5900,5900,5890,536
|
|
20231201,100600,1294477210,5900,5900,5920,5900,136
|
|
20231201,100500,1293674690,5900,5930,5930,5900,86
|
|
20231201,100400,1293167170,5890,5900,5930,5890,544
|
|
20231201,100300,1289961720,5890,5910,5910,5890,2592
|
|
20231201,100200,1274681370,5910,5880,5910,5880,4781
|
|
20231201,100100,1246526180,5890,5890,5890,5890,372
|
|
20231201,100000,1244335100,5880,5890,5890,5880,5682
|
|
20231201,095900,1210923040,5890,5910,5910,5890,7625
|
|
20231201,095800,1165963170,5910,5900,5910,5900,185
|
|
20231201,095700,1164870120,5900,5910,5910,5900,57
|
|
20231201,095600,1164533720,5900,5920,5920,5900,2939
|
|
20231201,095500,1147189450,5900,5900,5910,5890,1497
|
|
20231201,095400,1138347550,5890,5900,5910,5890,5252
|
|
20231201,095300,1107384440,5900,5920,5930,5900,12810
|
|
20231201,095200,1031683230,5920,5930,5930,5920,649
|
|
20231201,095100,1027834940,5930,5930,5940,5930,957
|
|
20231201,095000,1022159730,5930,5940,5950,5930,477
|
|
20231201,094900,1019324490,5940,5940,5940,5940,224
|
|
20231201,094800,1017993930,5940,5930,5940,5930,448
|
|
20231201,094700,1015337210,5930,5930,5940,5930,650
|
|
20231201,094600,1011482690,5940,5940,5940,5930,1896
|
|
20231201,094500,1000230540,5940,5960,5960,5940,1859
|
|
20231201,094400,989181860,5960,5950,5960,5950,236
|
|
20231201,094300,987776310,5940,5970,5970,5940,137
|
|
20231201,094200,986962190,5970,5950,5970,5940,801
|
|
20231201,094100,982195190,5940,5950,5950,5940,371
|
|
20231201,094000,979990450,5940,5950,5960,5940,121
|
|
20231201,093900,979270710,5940,5950,5950,5940,286
|
|
20231201,093800,977571770,5960,5940,5960,5940,938
|
|
20231201,093700,971992600,5930,5930,5930,5930,351
|
|
20231201,093600,969911170,5930,5940,5950,5930,251
|
|
20231201,093500,968422390,5940,5930,5940,5930,1056
|
|
20231201,093400,962151820,5920,5920,5920,5910,1440
|
|
20231201,093300,953627260,5900,5910,5920,5900,3030
|
|
20231201,093200,935719570,5920,5910,5920,5900,1381
|
|
20231201,093100,927556240,5910,5910,5920,5900,1772
|
|
20231201,093000,917084510,5920,5920,5920,5900,4579
|
|
20231201,092900,890021480,5920,5920,5940,5920,3583
|
|
20231201,092800,868789520,5920,5930,5930,5920,820
|
|
20231201,092700,863935060,5920,5940,5940,5920,310
|
|
20231201,092600,862097680,5940,5930,5950,5930,1344
|
|
20231201,092500,854114710,5930,5930,5930,5930,1500
|
|
20231201,092400,845219710,5940,5940,5950,5940,1348
|
|
20231201,092300,837210580,5940,5910,5940,5910,9855
|
|
20231201,092200,778708200,5910,5900,5910,5900,848
|
|
20231201,092100,773702590,5900,5900,5910,5900,4119
|
|
20231201,092000,749392220,5900,5930,5930,5900,20044
|
|
20231201,091900,631070770,5920,5940,5940,5920,10178
|
|
20231201,091800,570748800,5940,5940,5950,5930,2744
|
|
20231201,091700,554475500,5930,5940,5950,5930,2698
|
|
20231201,091600,538450780,5950,5940,5950,5940,6758
|
|
20231201,091500,498305670,5950,5950,5960,5950,6571
|
|
20231201,091400,459203220,5950,5960,5960,5950,2489
|
|
20231201,091300,444380760,5960,5950,5960,5950,5617
|
|
20231201,091200,410939110,5950,5970,5980,5950,6530
|
|
20231201,091100,372053960,5970,5960,5970,5960,1175
|
|
20231201,091000,365049960,5960,6000,6000,5960,3106
|
|
20231201,090900,346503860,6000,5980,6000,5980,1428
|
|
20231201,090800,337951780,5970,5960,5970,5960,1121
|
|
20231201,090700,331269790,5960,5960,5960,5950,549
|
|
20231201,090600,327999630,5960,5960,5980,5940,1642
|
|
20231201,090500,318189180,5960,5930,5960,5910,5083
|
|
20231201,090400,288037450,5920,5940,5950,5910,9843
|
|
20231201,090300,229685570,5940,5970,5970,5940,4719
|
|
20231201,090200,201589150,5960,5950,5990,5940,5329
|
|
20231201,090100,169896420,5970,6030,6030,5950,12611
|
|
20231201,090000,94592170,6000,6050,6050,6000,14813
|