659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,195500,3027865150,15930,15930,15930,15930,0
|
|
20231201,195400,3027865150,15930,15930,15930,15930,0
|
|
20231201,195300,3027865150,15930,15930,15930,15930,0
|
|
20231201,195200,3027865150,15930,15930,15930,15930,0
|
|
20231201,195100,3027865150,15930,15930,15930,15930,0
|
|
20231201,195000,3027865150,15930,15930,15930,15930,0
|
|
20231201,194900,3027865150,15930,15930,15930,15930,0
|
|
20231201,194800,3027865150,15930,15930,15930,15930,0
|
|
20231201,194700,3027865150,15930,15930,15930,15930,0
|
|
20231201,194600,3027865150,15930,15930,15930,15930,0
|
|
20231201,194500,3027865150,15930,15930,15930,15930,0
|
|
20231201,194400,3027865150,15930,15930,15930,15930,0
|
|
20231201,194300,3027865150,15930,15930,15930,15930,0
|
|
20231201,194200,3027865150,15930,15930,15930,15930,0
|
|
20231201,194100,3027865150,15930,15930,15930,15930,0
|
|
20231201,194000,3027865150,15930,15930,15930,15930,0
|
|
20231201,193900,3027865150,15930,15930,15930,15930,0
|
|
20231201,193800,3027865150,15930,15930,15930,15930,0
|
|
20231201,193700,3027865150,15930,15930,15930,15930,0
|
|
20231201,193600,3027865150,15930,15930,15930,15930,0
|
|
20231201,193500,3027865150,15930,15930,15930,15930,0
|
|
20231201,193400,3027865150,15930,15930,15930,15930,0
|
|
20231201,193300,3027865150,15930,15930,15930,15930,0
|
|
20231201,193200,3027865150,15930,15930,15930,15930,0
|
|
20231201,193100,3027865150,15930,15930,15930,15930,0
|
|
20231201,193000,3027865150,15930,15930,15930,15930,0
|
|
20231201,192900,3027865150,15930,15930,15930,15930,0
|
|
20231201,192800,3027865150,15930,15930,15930,15930,0
|
|
20231201,192700,3027865150,15930,15930,15930,15930,0
|
|
20231201,192600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,192500,3027865150,15930,15930,15930,15930,0
|
|
20231201,192400,3027865150,15930,15930,15930,15930,0
|
|
20231201,192300,3027865150,15930,15930,15930,15930,0
|
|
20231201,192200,3027865150,15930,15930,15930,15930,0
|
|
20231201,192100,3027865150,15930,15930,15930,15930,0
|
|
20231201,192000,3027865150,15930,15930,15930,15930,0
|
|
20231201,191900,3027865150,15930,15930,15930,15930,0
|
|
20231201,191800,3027865150,15930,15930,15930,15930,0
|
|
20231201,191700,3027865150,15930,15930,15930,15930,0
|
|
20231201,191600,3027865150,15930,15930,15930,15930,0
|
|
20231201,191500,3027865150,15930,15930,15930,15930,0
|
|
20231201,191400,3027865150,15930,15930,15930,15930,0
|
|
20231201,191300,3027865150,15930,15930,15930,15930,0
|
|
20231201,191200,3027865150,15930,15930,15930,15930,0
|
|
20231201,191100,3027865150,15930,15930,15930,15930,0
|
|
20231201,191000,3027865150,15930,15930,15930,15930,0
|
|
20231201,190900,3027865150,15930,15930,15930,15930,0
|
|
20231201,190800,3027865150,15930,15930,15930,15930,0
|
|
20231201,190700,3027865150,15930,15930,15930,15930,0
|
|
20231201,190600,3027865150,15930,15930,15930,15930,0
|
|
20231201,190500,3027865150,15930,15930,15930,15930,0
|
|
20231201,190400,3027865150,15930,15930,15930,15930,0
|
|
20231201,190300,3027865150,15930,15930,15930,15930,0
|
|
20231201,190200,3027865150,15930,15930,15930,15930,0
|
|
20231201,190100,3027865150,15930,15930,15930,15930,0
|
|
20231201,190000,3027865150,15930,15930,15930,15930,0
|
|
20231201,185900,3027865150,15930,15930,15930,15930,0
|
|
20231201,185800,3027865150,15930,15930,15930,15930,0
|
|
20231201,185700,3027865150,15930,15930,15930,15930,0
|
|
20231201,185600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,185500,3027865150,15930,15930,15930,15930,0
|
|
20231201,185400,3027865150,15930,15930,15930,15930,0
|
|
20231201,185300,3027865150,15930,15930,15930,15930,0
|
|
20231201,185200,3027865150,15930,15930,15930,15930,0
|
|
20231201,185100,3027865150,15930,15930,15930,15930,0
|
|
20231201,185000,3027865150,15930,15930,15930,15930,0
|
|
20231201,184900,3027865150,15930,15930,15930,15930,0
|
|
20231201,184800,3027865150,15930,15930,15930,15930,0
|
|
20231201,184700,3027865150,15930,15930,15930,15930,0
|
|
20231201,184600,3027865150,15930,15930,15930,15930,0
|
|
20231201,184500,3027865150,15930,15930,15930,15930,0
|
|
20231201,184400,3027865150,15930,15930,15930,15930,0
|
|
20231201,184300,3027865150,15930,15930,15930,15930,0
|
|
20231201,184200,3027865150,15930,15930,15930,15930,0
|
|
20231201,184100,3027865150,15930,15930,15930,15930,0
|
|
20231201,184000,3027865150,15930,15930,15930,15930,0
|
|
20231201,183900,3027865150,15930,15930,15930,15930,0
|
|
20231201,183800,3027865150,15930,15930,15930,15930,0
|
|
20231201,183700,3027865150,15930,15930,15930,15930,0
|
|
20231201,183600,3027865150,15930,15930,15930,15930,0
|
|
20231201,183500,3027865150,15930,15930,15930,15930,0
|
|
20231201,183400,3027865150,15930,15930,15930,15930,0
|
|
20231201,183300,3027865150,15930,15930,15930,15930,0
|
|
20231201,183200,3027865150,15930,15930,15930,15930,0
|
|
20231201,183100,3027865150,15930,15930,15930,15930,0
|
|
20231201,183000,3027865150,15930,15930,15930,15930,0
|
|
20231201,182900,3027865150,15930,15930,15930,15930,0
|
|
20231201,182800,3027865150,15930,15930,15930,15930,0
|
|
20231201,182700,3027865150,15930,15930,15930,15930,0
|
|
20231201,182600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,182500,3027865150,15930,15930,15930,15930,0
|
|
20231201,182400,3027865150,15930,15930,15930,15930,0
|
|
20231201,182300,3027865150,15930,15930,15930,15930,0
|
|
20231201,182200,3027865150,15930,15930,15930,15930,0
|
|
20231201,182100,3027865150,15930,15930,15930,15930,0
|
|
20231201,182000,3027865150,15930,15930,15930,15930,0
|
|
20231201,181900,3027865150,15930,15930,15930,15930,0
|
|
20231201,181800,3027865150,15930,15930,15930,15930,0
|
|
20231201,181700,3027865150,15930,15930,15930,15930,0
|
|
20231201,181600,3027865150,15930,15930,15930,15930,0
|
|
20231201,181500,3027865150,15930,15930,15930,15930,0
|
|
20231201,181400,3027865150,15930,15930,15930,15930,0
|
|
20231201,181300,3027865150,15930,15930,15930,15930,0
|
|
20231201,181200,3027865150,15930,15930,15930,15930,0
|
|
20231201,181100,3027865150,15930,15930,15930,15930,0
|
|
20231201,181000,3027865150,15930,15930,15930,15930,0
|
|
20231201,180900,3027865150,15930,15930,15930,15930,0
|
|
20231201,180800,3027865150,15930,15930,15930,15930,0
|
|
20231201,180700,3027865150,15930,15930,15930,15930,0
|
|
20231201,180600,3027865150,15930,15930,15930,15930,0
|
|
20231201,180500,3027865150,15930,15930,15930,15930,0
|
|
20231201,180400,3027865150,15930,15930,15930,15930,0
|
|
20231201,180300,3027865150,15930,15930,15930,15930,0
|
|
20231201,180200,3027865150,15930,15930,15930,15930,0
|
|
20231201,180100,3027865150,15930,15930,15930,15930,0
|
|
20231201,180000,3027865150,15930,15930,15930,15930,0
|
|
20231201,175900,3027865150,15930,15930,15930,15930,0
|
|
20231201,175800,3027865150,15930,15930,15930,15930,0
|
|
20231201,175700,3027865150,15930,15930,15930,15930,0
|
|
20231201,175600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,175500,3027865150,15930,15930,15930,15930,0
|
|
20231201,175400,3027865150,15930,15930,15930,15930,0
|
|
20231201,175300,3027865150,15930,15930,15930,15930,0
|
|
20231201,175200,3027865150,15930,15930,15930,15930,0
|
|
20231201,175100,3027865150,15930,15930,15930,15930,0
|
|
20231201,175000,3027865150,15930,15930,15930,15930,0
|
|
20231201,174900,3027865150,15930,15930,15930,15930,0
|
|
20231201,174800,3027865150,15930,15930,15930,15930,0
|
|
20231201,174700,3027865150,15930,15930,15930,15930,0
|
|
20231201,174600,3027865150,15930,15930,15930,15930,0
|
|
20231201,174500,3027865150,15930,15930,15930,15930,0
|
|
20231201,174400,3027865150,15930,15930,15930,15930,0
|
|
20231201,174300,3027865150,15930,15930,15930,15930,0
|
|
20231201,174200,3027865150,15930,15930,15930,15930,0
|
|
20231201,174100,3027865150,15930,15930,15930,15930,0
|
|
20231201,174000,3027865150,15930,15930,15930,15930,0
|
|
20231201,173900,3027865150,15930,15930,15930,15930,0
|
|
20231201,173800,3027865150,15930,15930,15930,15930,0
|
|
20231201,173700,3027865150,15930,15930,15930,15930,0
|
|
20231201,173600,3027865150,15930,15930,15930,15930,0
|
|
20231201,173500,3027865150,15930,15930,15930,15930,0
|
|
20231201,173400,3027865150,15930,15930,15930,15930,0
|
|
20231201,173300,3027865150,15930,15930,15930,15930,0
|
|
20231201,173200,3027865150,15930,15930,15930,15930,0
|
|
20231201,173100,3027865150,15930,15930,15930,15930,0
|
|
20231201,173000,3027865150,15930,15930,15930,15930,0
|
|
20231201,172900,3027865150,15930,15930,15930,15930,0
|
|
20231201,172800,3027865150,15930,15930,15930,15930,0
|
|
20231201,172700,3027865150,15930,15930,15930,15930,0
|
|
20231201,172600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,172500,3027865150,15930,15930,15930,15930,0
|
|
20231201,172400,3027865150,15930,15930,15930,15930,0
|
|
20231201,172300,3027865150,15930,15930,15930,15930,0
|
|
20231201,172200,3027865150,15930,15930,15930,15930,0
|
|
20231201,172100,3027865150,15930,15930,15930,15930,0
|
|
20231201,172000,3027865150,15930,15930,15930,15930,0
|
|
20231201,171900,3027865150,15930,15930,15930,15930,0
|
|
20231201,171800,3027865150,15930,15930,15930,15930,0
|
|
20231201,171700,3027865150,15930,15930,15930,15930,0
|
|
20231201,171600,3027865150,15930,15930,15930,15930,0
|
|
20231201,171500,3027865150,15930,15930,15930,15930,0
|
|
20231201,171400,3027865150,15930,15930,15930,15930,0
|
|
20231201,171300,3027865150,15930,15930,15930,15930,0
|
|
20231201,171200,3027865150,15930,15930,15930,15930,0
|
|
20231201,171100,3027865150,15930,15930,15930,15930,0
|
|
20231201,171000,3027865150,15930,15930,15930,15930,0
|
|
20231201,170900,3027865150,15930,15930,15930,15930,0
|
|
20231201,170800,3027865150,15930,15930,15930,15930,0
|
|
20231201,170700,3027865150,15930,15930,15930,15930,0
|
|
20231201,170600,3027865150,15930,15930,15930,15930,0
|
|
20231201,170500,3027865150,15930,15930,15930,15930,0
|
|
20231201,170400,3027865150,15930,15930,15930,15930,0
|
|
20231201,170300,3027865150,15930,15930,15930,15930,0
|
|
20231201,170200,3027865150,15930,15930,15930,15930,0
|
|
20231201,170100,3027865150,15930,15930,15930,15930,0
|
|
20231201,170000,3027865150,15930,15930,15930,15930,0
|
|
20231201,165900,3027865150,15930,15930,15930,15930,0
|
|
20231201,165800,3027865150,15930,15930,15930,15930,0
|
|
20231201,165700,3027865150,15930,15930,15930,15930,0
|
|
20231201,165600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,165500,3027865150,15930,15930,15930,15930,0
|
|
20231201,165400,3027865150,15930,15930,15930,15930,0
|
|
20231201,165300,3027865150,15930,15930,15930,15930,0
|
|
20231201,165200,3027865150,15930,15930,15930,15930,0
|
|
20231201,165100,3027865150,15930,15930,15930,15930,0
|
|
20231201,165000,3027865150,15930,15930,15930,15930,0
|
|
20231201,164900,3027865150,15930,15930,15930,15930,0
|
|
20231201,164800,3027865150,15930,15930,15930,15930,0
|
|
20231201,164700,3027865150,15930,15930,15930,15930,0
|
|
20231201,164600,3027865150,15930,15930,15930,15930,0
|
|
20231201,164500,3027865150,15930,15930,15930,15930,0
|
|
20231201,164400,3027865150,15930,15930,15930,15930,0
|
|
20231201,164300,3027865150,15930,15930,15930,15930,0
|
|
20231201,164200,3027865150,15930,15930,15930,15930,0
|
|
20231201,164100,3027865150,15930,15930,15930,15930,0
|
|
20231201,164000,3027865150,15930,15930,15930,15930,0
|
|
20231201,163900,3027865150,15930,15930,15930,15930,0
|
|
20231201,163800,3027865150,15930,15930,15930,15930,0
|
|
20231201,163700,3027865150,15930,15930,15930,15930,0
|
|
20231201,163600,3027865150,15930,15930,15930,15930,0
|
|
20231201,163500,3027865150,15930,15930,15930,15930,0
|
|
20231201,163400,3027865150,15930,15930,15930,15930,0
|
|
20231201,163300,3027865150,15930,15930,15930,15930,0
|
|
20231201,163200,3027865150,15930,15930,15930,15930,0
|
|
20231201,163100,3027865150,15930,15930,15930,15930,0
|
|
20231201,163000,3027865150,15930,15930,15930,15930,0
|
|
20231201,162900,3027865150,15930,15930,15930,15930,0
|
|
20231201,162800,3027865150,15930,15930,15930,15930,0
|
|
20231201,162700,3027865150,15930,15930,15930,15930,0
|
|
20231201,162600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,162500,3027865150,15930,15930,15930,15930,0
|
|
20231201,162400,3027865150,15930,15930,15930,15930,0
|
|
20231201,162300,3027865150,15930,15930,15930,15930,0
|
|
20231201,162200,3027865150,15930,15930,15930,15930,0
|
|
20231201,162100,3027865150,15930,15930,15930,15930,0
|
|
20231201,162000,3027865150,15930,15930,15930,15930,0
|
|
20231201,161900,3027865150,15930,15930,15930,15930,0
|
|
20231201,161800,3027865150,15930,15930,15930,15930,0
|
|
20231201,161700,3027865150,15930,15930,15930,15930,0
|
|
20231201,161600,3027865150,15930,15930,15930,15930,0
|
|
20231201,161500,3027865150,15930,15930,15930,15930,0
|
|
20231201,161400,3027865150,15930,15930,15930,15930,0
|
|
20231201,161300,3027865150,15930,15930,15930,15930,0
|
|
20231201,161200,3027865150,15930,15930,15930,15930,0
|
|
20231201,161100,3027865150,15930,15930,15930,15930,0
|
|
20231201,161000,3027865150,15930,15930,15930,15930,0
|
|
20231201,160900,3027865150,15930,15930,15930,15930,0
|
|
20231201,160800,3027865150,15930,15930,15930,15930,0
|
|
20231201,160700,3027865150,15930,15930,15930,15930,0
|
|
20231201,160600,3027865150,15930,15930,15930,15930,0
|
|
20231201,160500,3027865150,15930,15930,15930,15930,0
|
|
20231201,160400,3027865150,15930,15930,15930,15930,0
|
|
20231201,160300,3027865150,15930,15930,15930,15930,0
|
|
20231201,160200,3027865150,15930,15930,15930,15930,0
|
|
20231201,160100,3027865150,15930,15930,15930,15930,0
|
|
20231201,160000,3027865150,15930,15930,15930,15930,0
|
|
20231201,155900,3027865150,15930,15930,15930,15930,0
|
|
20231201,155800,3027865150,15930,15930,15930,15930,0
|
|
20231201,155700,3027865150,15930,15930,15930,15930,0
|
|
20231201,155600,3027865150,15930,15930,15930,15930,1937
|
|
20231201,155500,3027865150,15930,15930,15930,15930,0
|
|
20231201,155400,3027865150,15930,15930,15930,15930,0
|
|
20231201,155300,3027865150,15930,15930,15930,15930,0
|
|
20231201,155200,3027865150,15930,15930,15930,15930,0
|
|
20231201,155100,3027865150,15930,15930,15930,15930,0
|
|
20231201,155000,3027865150,15930,15930,15930,15930,0
|
|
20231201,154900,3027865150,15930,15930,15930,15930,0
|
|
20231201,154800,3027865150,15930,15930,15930,15930,0
|
|
20231201,154700,3027865150,15930,15930,15930,15930,0
|
|
20231201,154600,3027865150,15930,15930,15930,15930,0
|
|
20231201,154500,3027865150,15930,15930,15930,15930,0
|
|
20231201,154400,3027865150,15930,15930,15930,15930,0
|
|
20231201,154300,3027865150,15930,15930,15930,15930,0
|
|
20231201,154200,3027865150,15930,15930,15930,15930,0
|
|
20231201,154100,3027865150,15930,15930,15930,15930,0
|
|
20231201,154000,3027865150,15930,15930,15930,15930,0
|
|
20231201,153900,3027865150,15930,15930,15930,15930,0
|
|
20231201,153800,3027865150,15930,15930,15930,15930,0
|
|
20231201,153700,3027865150,15930,15930,15930,15930,0
|
|
20231201,153600,3027865150,15930,15930,15930,15930,0
|
|
20231201,153500,3027865150,15930,15930,15930,15930,0
|
|
20231201,153400,3027865150,15930,15930,15930,15930,0
|
|
20231201,153300,3027865150,15930,15930,15930,15930,0
|
|
20231201,153200,3027865150,15930,15930,15930,15930,0
|
|
20231201,153100,3027865150,15930,15930,15930,15930,0
|
|
20231201,153000,3027865150,15930,15930,15930,15930,1937
|
|
20231201,152900,2997008740,15990,15990,15990,15990,0
|
|
20231201,152800,2997008740,15990,15990,15990,15990,0
|
|
20231201,152700,2997008740,15990,15990,15990,15990,0
|
|
20231201,152600,2997008740,15990,15990,15990,15990,0
|
|
20231201,152500,2997008740,15990,15990,15990,15990,0
|
|
20231201,152400,2997008740,15990,15990,15990,15990,0
|
|
20231201,152300,2997008740,15990,15990,15990,15990,0
|
|
20231201,152200,2997008740,15990,15990,15990,15990,0
|
|
20231201,152100,2997008740,15990,15990,15990,15990,0
|
|
20231201,152000,2997008740,15990,15990,15990,15990,0
|
|
20231201,151900,2997008740,15990,15950,15990,15930,838
|
|
20231201,151800,2983618910,15950,15940,15950,15940,42
|
|
20231201,151700,2982949020,15960,15970,15970,15940,26
|
|
20231201,151600,2982534530,15960,15960,15960,15960,526
|
|
20231201,151500,2974139570,15970,15970,15970,15970,3
|
|
20231201,151400,2974091660,15990,15990,15990,15990,0
|
|
20231201,151300,2974091660,15990,15950,15990,15950,225
|
|
20231201,151200,2970494920,15950,15930,16000,15930,301
|
|
20231201,151100,2965695660,15910,15910,15910,15910,43
|
|
20231201,151000,2965011530,15920,15930,15930,15920,24
|
|
20231201,150900,2964629440,15940,15940,15940,15940,151
|
|
20231201,150800,2962222500,15940,15940,15940,15940,0
|
|
20231201,150700,2962222500,15940,15940,15940,15940,64
|
|
20231201,150600,2961202340,15890,15890,15890,15890,39
|
|
20231201,150500,2960582630,15940,15940,15940,15940,0
|
|
20231201,150400,2960582630,15940,15940,15940,15940,24
|
|
20231201,150300,2960200070,15940,15940,15940,15940,1
|
|
20231201,150200,2960184130,15890,15890,15890,15890,150
|
|
20231201,150100,2957800630,15890,15920,15960,15890,326
|
|
20231201,150000,2952612000,15880,15960,15960,15880,103
|
|
20231201,145900,2950968990,15960,15960,16020,15960,1441
|
|
20231201,145800,2927915780,15960,15950,15960,15950,65
|
|
20231201,145700,2926878400,15940,15930,15940,15930,93
|
|
20231201,145600,2925396000,15950,15930,15950,15930,128
|
|
20231201,145500,2923355170,15920,15910,15920,15910,64
|
|
20231201,145400,2922336440,15910,15900,15910,15900,87
|
|
20231201,145300,2920952310,15910,15890,15910,15880,82
|
|
20231201,145200,2919649160,15890,15890,15890,15890,95
|
|
20231201,145100,2918139610,15890,15920,15920,15880,23
|
|
20231201,145000,2917774140,15880,15930,15930,15880,94
|
|
20231201,144900,2916277760,15920,15910,15920,15910,96
|
|
20231201,144800,2914750320,15910,15900,15910,15900,24
|
|
20231201,144700,2914368640,15900,15900,15900,15900,14
|
|
20231201,144600,2914146040,15910,15890,15910,15890,9
|
|
20231201,144500,2914003010,15890,15930,15930,15890,88
|
|
20231201,144400,2912601330,15930,15920,15960,15920,39
|
|
20231201,144300,2911979360,15920,15910,15920,15910,3
|
|
20231201,144200,2911931610,15880,15880,15880,15880,24
|
|
20231201,144100,2911550490,15880,15890,15890,15870,93
|
|
20231201,144000,2910073670,15970,15910,15970,15910,113
|
|
20231201,143900,2908271170,15900,15880,15900,15880,11
|
|
20231201,143800,2908096450,15880,15870,15880,15870,94
|
|
20231201,143700,2906604660,15870,15920,15920,15870,13
|
|
20231201,143600,2906397850,15920,15910,15920,15900,193
|
|
20231201,143500,2903326420,15870,15870,15870,15870,15
|
|
20231201,143400,2903088370,15920,15920,15920,15920,43
|
|
20231201,143300,2902403810,15920,15860,15920,15860,405
|
|
20231201,143200,2895959750,15850,15860,15860,15850,40
|
|
20231201,143100,2895325540,15860,15860,15860,15850,58
|
|
20231201,143000,2894405750,15860,15850,15860,15850,74
|
|
20231201,142900,2893232120,15850,15860,15860,15850,35
|
|
20231201,142800,2892677360,15860,15940,15940,15860,393
|
|
20231201,142700,2886435840,15920,15910,15920,15910,101
|
|
20231201,142600,2884828820,15910,15920,15920,15910,47
|
|
20231201,142500,2884080600,15920,15920,15920,15900,84
|
|
20231201,142400,2882743500,15940,15900,15990,15900,352
|
|
20231201,142300,2877123880,15920,15910,15920,15910,78
|
|
20231201,142200,2875882240,15910,15910,15910,15910,22
|
|
20231201,142100,2875532220,15940,15910,15940,15910,253
|
|
20231201,142000,2871503180,15910,15920,15920,15910,167
|
|
20231201,141900,2868845440,15930,15930,15930,15920,63
|
|
20231201,141800,2867841860,15930,15930,15930,15930,18
|
|
20231201,141700,2867555120,15930,15930,15930,15930,156
|
|
20231201,141600,2865070040,15930,15920,15930,15920,90
|
|
20231201,141500,2863637210,15920,15940,15950,15920,679
|
|
20231201,141400,2852825550,15940,15930,15940,15930,13
|
|
20231201,141300,2852618450,15930,15920,15930,15920,34
|
|
20231201,141200,2852076840,15920,15920,15950,15920,128
|
|
20231201,141100,2850035560,15930,15920,15930,15920,19
|
|
20231201,141000,2849733070,15920,15910,15920,15910,23
|
|
20231201,140900,2849366930,15920,15920,15920,15920,52
|
|
20231201,140800,2848539090,15930,15940,15940,15930,77
|
|
20231201,140700,2847312380,15940,15980,15980,15930,112
|
|
20231201,140600,2845524400,15930,15960,15970,15930,337
|
|
20231201,140500,2840149150,15960,15980,15980,15960,86
|
|
20231201,140400,2838774950,15970,15970,15970,15970,16
|
|
20231201,140300,2838519430,15970,15960,15970,15960,8
|
|
20231201,140200,2838391730,15990,15960,16000,15960,279
|
|
20231201,140100,2833929300,15960,15990,15990,15960,120
|
|
20231201,140000,2832011770,15970,16010,16020,15960,1657
|
|
20231201,135900,2805514960,16020,16010,16020,16010,260
|
|
20231201,135800,2801349800,16010,16020,16020,16010,93
|
|
20231201,135700,2799860780,16020,16010,16020,16010,125
|
|
20231201,135600,2797859030,16010,16020,16020,16010,68
|
|
20231201,135500,2796769830,16020,16030,16030,16020,101
|
|
20231201,135400,2795151310,16020,16030,16030,16020,29
|
|
20231201,135300,2794686610,16030,16030,16040,16020,114
|
|
20231201,135200,2792859110,16030,16020,16030,16020,108
|
|
20231201,135100,2791128450,16020,16030,16030,16020,25
|
|
20231201,135000,2790727930,16030,16020,16030,16020,160
|
|
20231201,134900,2788163220,16020,16020,16030,16020,124
|
|
20231201,134800,2786176240,16020,16010,16020,16010,126
|
|
20231201,134700,2784157730,16010,16010,16010,16010,113
|
|
20231201,134600,2782348600,16010,16010,16020,16010,116
|
|
20231201,134500,2780490940,16010,16020,16020,16010,99
|
|
20231201,134400,2778905420,16020,16040,16060,16020,157
|
|
20231201,134300,2776387130,16030,16060,16060,16030,124
|
|
20231201,134200,2774395760,16040,16010,16060,16010,57
|
|
20231201,134100,2773482220,16010,16020,16020,16010,79
|
|
20231201,134000,2772216910,16010,16010,16010,16010,9
|
|
20231201,133900,2772072820,16010,15990,16010,15960,1646
|
|
20231201,133800,2745736020,15990,15950,15990,15950,8
|
|
20231201,133700,2745608290,15950,15950,15990,15950,23
|
|
20231201,133600,2745241330,15950,15950,15950,15950,143
|
|
20231201,133500,2742960480,15950,15940,15950,15940,51
|
|
20231201,133400,2742147040,15940,15950,15950,15940,19
|
|
20231201,133300,2741844160,15950,15940,15950,15940,56
|
|
20231201,133200,2740951020,15940,15940,15950,15940,242
|
|
20231201,133100,2737093040,15940,15950,15950,15940,64
|
|
20231201,133000,2736072380,15940,15940,15940,15940,18
|
|
20231201,132900,2735785460,15940,15940,15950,15940,103
|
|
20231201,132800,2734143140,15940,15940,15950,15940,153
|
|
20231201,132700,2731703820,15940,15940,15940,15940,18
|
|
20231201,132600,2731416900,15940,15940,15940,15930,111
|
|
20231201,132500,2729647570,15940,15940,15950,15940,146
|
|
20231201,132400,2727319830,15940,15940,15950,15940,62
|
|
20231201,132300,2726331050,15940,15940,15940,15940,13
|
|
20231201,132200,2726123830,15950,15940,15950,15940,120
|
|
20231201,132100,2724210530,15940,15950,15950,15940,351
|
|
20231201,132000,2718612970,15950,15960,15960,15940,276
|
|
20231201,131900,2714208460,15960,15950,16000,15950,45
|
|
20231201,131800,2713490610,15960,15970,15970,15940,80
|
|
20231201,131700,2712213600,15970,15950,15970,15940,146
|
|
20231201,131600,2709884880,15950,15950,15950,15940,143
|
|
20231201,131500,2707604060,15950,15950,15960,15950,73
|
|
20231201,131400,2706439210,15950,15960,15960,15950,286
|
|
20231201,131300,2701874700,15970,15970,15970,15970,277
|
|
20231201,131200,2697451010,16000,15950,16000,15950,4
|
|
20231201,131100,2697387110,15950,16000,16010,15950,135
|
|
20231201,131000,2695226660,16000,16020,16020,16000,122
|
|
20231201,130900,2693272950,16050,16050,16050,16050,211
|
|
20231201,130800,2689886400,16060,16050,16060,16050,215
|
|
20231201,130700,2686435560,16060,16060,16070,16060,858
|
|
20231201,130600,2672654900,16010,16000,16010,16000,69
|
|
20231201,130500,2671550310,16000,15990,16000,15990,42
|
|
20231201,130400,2670878330,15990,16000,16010,15990,361
|
|
20231201,130300,2665101020,16000,15960,16000,15960,292
|
|
20231201,130200,2660431650,15980,15930,15980,15930,27
|
|
20231201,130100,2660000370,15930,15940,15940,15930,80
|
|
20231201,130000,2658725200,15930,15920,15950,15920,27
|
|
20231201,125900,2658294780,15950,15920,15950,15920,21
|
|
20231201,125800,2657960060,15940,15880,15950,15880,282
|
|
20231201,125700,2653475890,15880,15910,15910,15870,3009
|
|
20231201,125600,2605635320,15910,15990,15990,15900,2115
|
|
20231201,125500,2571942360,16000,15990,16000,15990,464
|
|
20231201,125400,2564522500,15990,15990,16000,15990,55
|
|
20231201,125300,2563642550,15990,16000,16000,15990,79
|
|
20231201,125200,2562378590,15990,15990,15990,15990,97
|
|
20231201,125100,2560827560,15990,15990,16000,15990,105
|
|
20231201,125000,2559148110,15990,16000,16000,15990,212
|
|
20231201,124900,2555757730,15990,15990,15990,15990,17
|
|
20231201,124800,2555485900,15990,15990,16000,15990,176
|
|
20231201,124700,2552670940,15990,16000,16010,15990,74
|
|
20231201,124600,2551486570,16000,16010,16010,16000,133
|
|
20231201,124500,2549358070,16000,16010,16010,16000,69
|
|
20231201,124400,2548253610,16010,16000,16010,16000,15
|
|
20231201,124300,2548013570,16010,16010,16010,16010,75
|
|
20231201,124200,2546812820,16010,16010,16010,16000,152
|
|
20231201,124100,2544380220,16030,16030,16030,16030,23
|
|
20231201,124000,2544011530,16030,16030,16040,16030,105
|
|
20231201,123900,2542327880,16030,16010,16030,16010,44
|
|
20231201,123800,2541622760,16000,16000,16000,16000,159
|
|
20231201,123700,2539078760,16000,16010,16010,16000,83
|
|
20231201,123600,2537750250,16010,16010,16020,16010,92
|
|
20231201,123500,2536276830,16010,16010,16010,16010,9
|
|
20231201,123400,2536132740,16040,16000,16040,16000,116
|
|
20231201,123300,2534275780,16000,16050,16050,16000,2279
|
|
20231201,123200,2497699930,16050,16080,16080,16050,264
|
|
20231201,123100,2493462550,16080,16080,16090,16080,168
|
|
20231201,123000,2490760610,16080,16050,16080,16050,208
|
|
20231201,122900,2487416670,16050,16050,16050,16050,77
|
|
20231201,122800,2486180820,16040,15990,16040,15980,1145
|
|
20231201,122700,2467831900,15990,15990,16000,15990,56
|
|
20231201,122600,2466935960,16020,16000,16030,15990,282
|
|
20231201,122500,2462419680,15990,15990,15990,15990,16
|
|
20231201,122400,2462163840,15980,15990,15990,15980,3
|
|
20231201,122300,2462115890,15990,15980,15990,15980,92
|
|
20231201,122200,2460644860,15980,16020,16030,15980,140
|
|
20231201,122100,2458401960,16020,16020,16020,16020,81
|
|
20231201,122000,2457104340,16000,15990,16000,15990,206
|
|
20231201,121900,2453808400,15990,15990,16000,15980,115
|
|
20231201,121800,2451969610,15990,15980,15990,15980,20
|
|
20231201,121700,2451650000,15970,15990,15990,15970,26
|
|
20231201,121600,2451234340,16000,15970,16000,15970,361
|
|
20231201,121500,2445458400,15980,15980,15980,15970,56
|
|
20231201,121400,2444563550,15960,15960,16000,15960,11
|
|
20231201,121300,2444387820,15960,15960,15970,15960,69
|
|
20231201,121200,2443285980,15960,15970,15970,15960,57
|
|
20231201,121100,2442375700,15970,15980,15990,15960,211
|
|
20231201,121000,2439006160,15980,15970,15980,15970,21
|
|
20231201,120900,2438670630,15980,15970,15980,15960,52
|
|
20231201,120800,2437840190,15960,15980,15980,15960,57
|
|
20231201,120700,2436929890,15980,16030,16030,15980,140
|
|
20231201,120600,2434690350,16030,16000,16030,16000,294
|
|
20231201,120500,2429985390,16000,16010,16010,16000,99
|
|
20231201,120400,2428400410,16000,15990,16000,15990,64
|
|
20231201,120300,2427376660,15980,16040,16040,15980,138
|
|
20231201,120200,2425168860,16040,15990,16040,15990,2839
|
|
20231201,120100,2379745020,15990,16000,16000,15990,104
|
|
20231201,120000,2378081030,16000,15990,16000,15990,203
|
|
20231201,115900,2374833060,15990,15980,15990,15980,86
|
|
20231201,115800,2373457970,15970,15970,15980,15960,105
|
|
20231201,115700,2371780660,15970,15990,15990,15970,216
|
|
20231201,115600,2368329020,15990,16020,16020,15980,357
|
|
20231201,115500,2362620500,16020,16020,16020,16020,73
|
|
20231201,115400,2361451040,16020,16040,16040,16020,56
|
|
20231201,115300,2360553020,16030,16020,16030,16020,50
|
|
20231201,115200,2359751640,16020,16000,16020,16000,70
|
|
20231201,115100,2358630940,16000,15990,16000,15990,78
|
|
20231201,115000,2357382990,15990,15990,15990,15990,98
|
|
20231201,114900,2355815970,15990,16000,16010,15990,284
|
|
20231201,114800,2351271980,16010,16020,16030,16000,98
|
|
20231201,114700,2349702040,16030,16060,16060,16030,692
|
|
20231201,114600,2338590480,16060,16060,16070,16050,104
|
|
20231201,114500,2336919780,16060,16060,16060,16060,82
|
|
20231201,114400,2335602860,16060,16080,16080,16060,1090
|
|
20231201,114300,2318095900,16130,16080,16240,16080,1001
|
|
20231201,114200,2301868620,16090,16080,16090,16060,4063
|
|
20231201,114100,2236610470,16080,16070,16080,16070,46
|
|
20231201,114000,2235870810,16070,16070,16080,16070,125
|
|
20231201,113900,2233862050,16070,16080,16080,16070,116
|
|
20231201,113800,2231996910,16080,16070,16080,16070,104
|
|
20231201,113700,2230324980,16070,16060,16070,16060,123
|
|
20231201,113600,2228349020,16070,16070,16070,16060,150
|
|
20231201,113500,2225939020,16070,16060,16070,16060,93
|
|
20231201,113400,2224444940,16060,16070,16070,16060,221
|
|
20231201,113300,2220894900,16070,16070,16070,16060,120
|
|
20231201,113200,2218967500,16070,16000,16090,16000,209
|
|
20231201,113100,2215613330,16000,16010,16020,16000,75
|
|
20231201,113000,2214412130,16030,16050,16050,16030,29
|
|
20231201,112900,2213947080,16050,15960,16050,15960,336
|
|
20231201,112800,2208575020,15960,16000,16000,15960,791
|
|
20231201,112700,2195927730,16000,16030,16030,16000,1144
|
|
20231201,112600,2177615850,16020,16030,16040,16020,789
|
|
20231201,112500,2164973310,16030,16050,16050,16030,193
|
|
20231201,112400,2161878580,16050,16100,16100,16050,75
|
|
20231201,112300,2160674280,16050,16050,16080,16050,104
|
|
20231201,112200,2159003830,16040,16040,16050,16040,145
|
|
20231201,112100,2156677640,16040,16030,16040,16030,75
|
|
20231201,112000,2155474890,16030,16040,16040,16030,93
|
|
20231201,111900,2153983350,16040,16030,16040,16030,137
|
|
20231201,111800,2151786610,16030,16030,16040,16030,249
|
|
20231201,111700,2147794640,16030,16020,16030,16020,25
|
|
20231201,111600,2147393960,16020,16020,16050,16010,138
|
|
20231201,111500,2145182480,16020,16010,16020,16010,652
|
|
20231201,111400,2134743520,16020,16020,16020,16010,177
|
|
20231201,111300,2131908050,16020,16030,16030,16010,190
|
|
20231201,111200,2128864930,16040,16030,16040,16020,259
|
|
20231201,111100,2124713660,16030,16020,16030,16020,141
|
|
20231201,111000,2122453850,16020,16030,16040,16020,251
|
|
20231201,110900,2118429830,16030,16050,16050,16020,1083
|
|
20231201,110800,2101070440,16050,16040,16060,16020,1006
|
|
20231201,110700,2084942290,16040,16070,16070,16040,986
|
|
20231201,110600,2069107920,16100,16090,16100,16070,428
|
|
20231201,110500,2062224930,16100,16100,16100,16090,72
|
|
20231201,110400,2061065790,16120,16090,16140,16090,124
|
|
20231201,110300,2059069020,16080,16150,16200,16080,600
|
|
20231201,110200,2049377740,16180,16210,16210,16180,66
|
|
20231201,110100,2048308430,16210,16220,16220,16200,153
|
|
20231201,110000,2045828030,16220,16200,16220,16200,132
|
|
20231201,105900,2043689520,16200,16270,16270,16200,949
|
|
20231201,105800,2028254730,16270,16260,16320,16260,500
|
|
20231201,105700,2020123460,16260,16290,16320,16210,966
|
|
20231201,105600,2004390020,16320,16250,16320,16210,656
|
|
20231201,105500,1993703100,16240,16210,16360,16210,1162
|
|
20231201,105400,1974700830,16210,16250,16310,16200,518
|
|
20231201,105300,1966260150,16250,16190,16370,16190,1420
|
|
20231201,105200,1943137510,16150,16190,16190,16150,132
|
|
20231201,105100,1941000920,16220,16190,16220,16190,50
|
|
20231201,105000,1940190750,16160,16150,16160,16150,3
|
|
20231201,104900,1940142290,16150,16120,16150,16120,140
|
|
20231201,104800,1937884410,16120,16120,16120,16080,71
|
|
20231201,104700,1936740710,16070,16070,16100,16060,251
|
|
20231201,104600,1932706280,16070,16090,16090,16070,265
|
|
20231201,104500,1928445520,16090,16110,16110,16090,319
|
|
20231201,104400,1923310600,16110,16120,16120,16110,80
|
|
20231201,104300,1922021290,16150,16150,16150,16120,198
|
|
20231201,104200,1918823620,16150,16160,16160,16150,475
|
|
20231201,104100,1911150850,16180,16220,16220,16180,2556
|
|
20231201,104000,1869744030,16220,16220,16220,16220,124
|
|
20231201,103900,1867732750,16210,16210,16230,16210,1431
|
|
20231201,103800,1844524770,16210,16210,16210,16210,194
|
|
20231201,103700,1841380030,16210,16210,16220,16210,401
|
|
20231201,103600,1834879320,16210,16240,16250,16210,1846
|
|
20231201,103500,1804908650,16240,16310,16310,16240,2555
|
|
20231201,103400,1763376970,16310,16300,16340,16300,103
|
|
20231201,103300,1761694490,16300,16280,16300,16280,37
|
|
20231201,103200,1761091460,16270,16260,16270,16250,445
|
|
20231201,103100,1753856510,16260,16390,16390,16260,3675
|
|
20231201,103000,1693945020,16390,16400,16410,16390,1159
|
|
20231201,102900,1674928040,16410,16410,16420,16400,1654
|
|
20231201,102800,1647784740,16410,16380,16410,16380,468
|
|
20231201,102700,1640113460,16380,16350,16390,16350,589
|
|
20231201,102600,1630467530,16320,16400,16400,16320,3342
|
|
20231201,102500,1575715070,16400,16370,16400,16370,625
|
|
20231201,102400,1565474010,16410,16400,16420,16380,2298
|
|
20231201,102300,1527754850,16380,16330,16390,16290,1459
|
|
20231201,102200,1503886070,16330,16330,16330,16290,920
|
|
20231201,102100,1488881870,16320,16400,16400,16320,1104
|
|
20231201,102000,1470806440,16400,16400,16420,16390,373
|
|
20231201,101900,1464690530,16400,16390,16420,16390,920
|
|
20231201,101800,1449595740,16390,16290,16390,16290,3196
|
|
20231201,101700,1397335010,16290,16320,16330,16280,3549
|
|
20231201,101600,1339443690,16320,16330,16360,16300,910
|
|
20231201,101500,1324591230,16360,16240,16360,16240,5681
|
|
20231201,101400,1232206200,16220,16300,16300,16220,501
|
|
20231201,101300,1224066930,16240,16190,16300,16190,4686
|
|
20231201,101200,1147914440,16190,16110,16210,16110,6206
|
|
20231201,101100,1047639300,16110,16090,16110,16040,2127
|
|
20231201,101000,1013422470,16070,16070,16130,16070,4221
|
|
20231201,100900,945370500,16100,16040,16110,16000,4352
|
|
20231201,100800,875452450,16020,15800,16100,15800,12472
|
|
20231201,100700,676397230,15760,15680,15810,15680,2842
|
|
20231201,100600,631576360,15670,15670,15720,15670,463
|
|
20231201,100500,624309490,15660,15660,15660,15650,145
|
|
20231201,100400,622038800,15660,15660,15660,15660,111
|
|
20231201,100300,620300540,15640,15620,15690,15620,13
|
|
20231201,100200,620097000,15670,15570,15670,15570,151
|
|
20231201,100100,617736980,15580,15570,15610,15560,70
|
|
20231201,100000,616644810,15570,15530,15600,15530,1018
|
|
20231201,095900,600767620,15600,15480,15600,15480,222
|
|
20231201,095800,597328180,15450,15450,15450,15450,87
|
|
20231201,095700,595984030,15450,15420,15450,15410,635
|
|
20231201,095600,586191050,15410,15420,15420,15410,100
|
|
20231201,095500,584650040,15440,15440,15440,15440,50
|
|
20231201,095400,583878040,15450,15450,15450,15450,7
|
|
20231201,095300,583769890,15450,15450,15450,15450,223
|
|
20231201,095200,580324540,15450,15450,15450,15410,459
|
|
20231201,095100,573248990,15410,15410,15410,15410,10
|
|
20231201,095000,573094890,15410,15450,15450,15410,1145
|
|
20231201,094900,555441320,15460,15450,15460,15450,37
|
|
20231201,094800,554869610,15450,15450,15450,15450,44
|
|
20231201,094700,554189810,15430,15460,15460,15430,809
|
|
20231201,094600,541691830,15460,15460,15460,15460,41
|
|
20231201,094500,541057970,15460,15490,15490,15460,1015
|
|
20231201,094400,525359780,15490,15490,15490,15490,125
|
|
20231201,094300,523423530,15490,15490,15490,15490,44
|
|
20231201,094200,522741970,15490,15490,15490,15490,1
|
|
20231201,094100,522726480,15480,15480,15480,15480,41
|
|
20231201,094000,522091800,15470,15470,15470,15470,246
|
|
20231201,093900,518286180,15470,15470,15480,15460,455
|
|
20231201,093800,511249210,15470,15480,15480,15470,390
|
|
20231201,093700,505215140,15530,15530,15530,15530,0
|
|
20231201,093600,505215140,15530,15510,15530,15500,302
|
|
20231201,093500,500530470,15510,15610,15610,15510,647
|
|
20231201,093400,490452510,15610,15610,15610,15610,583
|
|
20231201,093300,481351880,15670,15620,15690,15620,27
|
|
20231201,093200,480928870,15620,15670,15670,15610,385
|
|
20231201,093100,474912400,15690,15770,15770,15690,754
|
|
20231201,093000,463049750,15820,15830,15850,15800,419
|
|
20231201,092900,456416380,15830,15780,15830,15760,1004
|
|
20231201,092800,440550110,15820,15830,15840,15750,1230
|
|
20231201,092700,421091270,15820,15800,15820,15760,747
|
|
20231201,092600,409284390,15770,15770,15810,15720,914
|
|
20231201,092500,394849580,15770,15830,15830,15770,599
|
|
20231201,092400,385376980,15780,15770,15810,15700,2055
|
|
20231201,092300,352955720,15760,15680,15780,15680,634
|
|
20231201,092200,342974330,15780,15780,15780,15780,352
|
|
20231201,092100,337419770,15780,15640,15780,15590,687
|
|
20231201,092000,326617350,15640,15780,15790,15640,906
|
|
20231201,091900,312381580,15780,15670,15790,15650,661
|
|
20231201,091800,301985860,15760,15710,15760,15710,431
|
|
20231201,091700,295201840,15710,15720,15780,15710,335
|
|
20231201,091600,289917910,15780,15790,15790,15740,442
|
|
20231201,091500,282942110,15810,15840,15840,15680,788
|
|
20231201,091400,270528730,15850,15890,15890,15850,837
|
|
20231201,091300,257244960,15900,15900,15900,15890,480
|
|
20231201,091200,249613060,15890,15900,15900,15780,2575
|
|
20231201,091100,208818190,15900,15870,15900,15870,1494
|
|
20231201,091000,185093880,15860,15850,15880,15840,689
|
|
20231201,090900,174166430,15840,15750,15840,15750,1192
|
|
20231201,090800,155331090,15670,15680,15690,15640,603
|
|
20231201,090700,145881080,15640,15650,15780,15640,4382
|
|
20231201,090600,77195310,15650,15590,15650,15580,953
|
|
20231201,090500,62311130,15650,15650,15650,15650,802
|
|
20231201,090400,49759830,15680,15650,15680,15600,1196
|
|
20231201,090300,31061950,15650,15600,15650,15600,688
|
|
20231201,090200,20299020,15650,15590,15650,15580,868
|
|
20231201,090100,6762720,15590,15590,15590,15590,100
|
|
20231201,090000,5203720,15580,15580,15580,15580,334
|