665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,200100,8919949125,4350,4350,4350,4350,0
|
|
20231201,200000,8919949125,4350,4350,4350,4350,0
|
|
20231201,195900,8919949125,4350,4350,4350,4350,0
|
|
20231201,195800,8919949125,4350,4350,4350,4350,0
|
|
20231201,195700,8919949125,4350,4350,4350,4350,0
|
|
20231201,195600,8919949125,4350,4350,4350,4350,0
|
|
20231201,195500,8919949125,4350,4350,4350,4350,0
|
|
20231201,195400,8919949125,4350,4350,4350,4350,0
|
|
20231201,195300,8919949125,4350,4350,4350,4350,0
|
|
20231201,195200,8919949125,4350,4350,4350,4350,0
|
|
20231201,195100,8919949125,4350,4350,4350,4350,0
|
|
20231201,195000,8919949125,4350,4350,4350,4350,0
|
|
20231201,194900,8919949125,4350,4350,4350,4350,0
|
|
20231201,194800,8919949125,4350,4350,4350,4350,0
|
|
20231201,194700,8919949125,4350,4350,4350,4350,0
|
|
20231201,194600,8919949125,4350,4350,4350,4350,0
|
|
20231201,194500,8919949125,4350,4350,4350,4350,0
|
|
20231201,194400,8919949125,4350,4350,4350,4350,0
|
|
20231201,194300,8919949125,4350,4350,4350,4350,0
|
|
20231201,194200,8919949125,4350,4350,4350,4350,0
|
|
20231201,194100,8919949125,4350,4350,4350,4350,0
|
|
20231201,194000,8919949125,4350,4350,4350,4350,0
|
|
20231201,193900,8919949125,4350,4350,4350,4350,0
|
|
20231201,193800,8919949125,4350,4350,4350,4350,0
|
|
20231201,193700,8919949125,4350,4350,4350,4350,0
|
|
20231201,193600,8919949125,4350,4350,4350,4350,0
|
|
20231201,193500,8919949125,4350,4350,4350,4350,0
|
|
20231201,193400,8919949125,4350,4350,4350,4350,0
|
|
20231201,193300,8919949125,4350,4350,4350,4350,0
|
|
20231201,193200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,193100,8919949125,4350,4350,4350,4350,0
|
|
20231201,193000,8919949125,4350,4350,4350,4350,0
|
|
20231201,192900,8919949125,4350,4350,4350,4350,0
|
|
20231201,192800,8919949125,4350,4350,4350,4350,0
|
|
20231201,192700,8919949125,4350,4350,4350,4350,0
|
|
20231201,192600,8919949125,4350,4350,4350,4350,0
|
|
20231201,192500,8919949125,4350,4350,4350,4350,0
|
|
20231201,192400,8919949125,4350,4350,4350,4350,0
|
|
20231201,192300,8919949125,4350,4350,4350,4350,0
|
|
20231201,192200,8919949125,4350,4350,4350,4350,0
|
|
20231201,192100,8919949125,4350,4350,4350,4350,0
|
|
20231201,192000,8919949125,4350,4350,4350,4350,0
|
|
20231201,191900,8919949125,4350,4350,4350,4350,0
|
|
20231201,191800,8919949125,4350,4350,4350,4350,0
|
|
20231201,191700,8919949125,4350,4350,4350,4350,0
|
|
20231201,191600,8919949125,4350,4350,4350,4350,0
|
|
20231201,191500,8919949125,4350,4350,4350,4350,0
|
|
20231201,191400,8919949125,4350,4350,4350,4350,0
|
|
20231201,191300,8919949125,4350,4350,4350,4350,0
|
|
20231201,191200,8919949125,4350,4350,4350,4350,0
|
|
20231201,191100,8919949125,4350,4350,4350,4350,0
|
|
20231201,191000,8919949125,4350,4350,4350,4350,0
|
|
20231201,190900,8919949125,4350,4350,4350,4350,0
|
|
20231201,190800,8919949125,4350,4350,4350,4350,0
|
|
20231201,190700,8919949125,4350,4350,4350,4350,0
|
|
20231201,190600,8919949125,4350,4350,4350,4350,0
|
|
20231201,190500,8919949125,4350,4350,4350,4350,0
|
|
20231201,190400,8919949125,4350,4350,4350,4350,0
|
|
20231201,190300,8919949125,4350,4350,4350,4350,0
|
|
20231201,190200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,190100,8919949125,4350,4350,4350,4350,0
|
|
20231201,190000,8919949125,4350,4350,4350,4350,0
|
|
20231201,185900,8919949125,4350,4350,4350,4350,0
|
|
20231201,185800,8919949125,4350,4350,4350,4350,0
|
|
20231201,185700,8919949125,4350,4350,4350,4350,0
|
|
20231201,185600,8919949125,4350,4350,4350,4350,0
|
|
20231201,185500,8919949125,4350,4350,4350,4350,0
|
|
20231201,185400,8919949125,4350,4350,4350,4350,0
|
|
20231201,185300,8919949125,4350,4350,4350,4350,0
|
|
20231201,185200,8919949125,4350,4350,4350,4350,0
|
|
20231201,185100,8919949125,4350,4350,4350,4350,0
|
|
20231201,185000,8919949125,4350,4350,4350,4350,0
|
|
20231201,184900,8919949125,4350,4350,4350,4350,0
|
|
20231201,184800,8919949125,4350,4350,4350,4350,0
|
|
20231201,184700,8919949125,4350,4350,4350,4350,0
|
|
20231201,184600,8919949125,4350,4350,4350,4350,0
|
|
20231201,184500,8919949125,4350,4350,4350,4350,0
|
|
20231201,184400,8919949125,4350,4350,4350,4350,0
|
|
20231201,184300,8919949125,4350,4350,4350,4350,0
|
|
20231201,184200,8919949125,4350,4350,4350,4350,0
|
|
20231201,184100,8919949125,4350,4350,4350,4350,0
|
|
20231201,184000,8919949125,4350,4350,4350,4350,0
|
|
20231201,183900,8919949125,4350,4350,4350,4350,0
|
|
20231201,183800,8919949125,4350,4350,4350,4350,0
|
|
20231201,183700,8919949125,4350,4350,4350,4350,0
|
|
20231201,183600,8919949125,4350,4350,4350,4350,0
|
|
20231201,183500,8919949125,4350,4350,4350,4350,0
|
|
20231201,183400,8919949125,4350,4350,4350,4350,0
|
|
20231201,183300,8919949125,4350,4350,4350,4350,0
|
|
20231201,183200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,183100,8919949125,4350,4350,4350,4350,0
|
|
20231201,183000,8919949125,4350,4350,4350,4350,0
|
|
20231201,182900,8919949125,4350,4350,4350,4350,0
|
|
20231201,182800,8919949125,4350,4350,4350,4350,0
|
|
20231201,182700,8919949125,4350,4350,4350,4350,0
|
|
20231201,182600,8919949125,4350,4350,4350,4350,0
|
|
20231201,182500,8919949125,4350,4350,4350,4350,0
|
|
20231201,182400,8919949125,4350,4350,4350,4350,0
|
|
20231201,182300,8919949125,4350,4350,4350,4350,0
|
|
20231201,182200,8919949125,4350,4350,4350,4350,0
|
|
20231201,182100,8919949125,4350,4350,4350,4350,0
|
|
20231201,182000,8919949125,4350,4350,4350,4350,0
|
|
20231201,181900,8919949125,4350,4350,4350,4350,0
|
|
20231201,181800,8919949125,4350,4350,4350,4350,0
|
|
20231201,181700,8919949125,4350,4350,4350,4350,0
|
|
20231201,181600,8919949125,4350,4350,4350,4350,0
|
|
20231201,181500,8919949125,4350,4350,4350,4350,0
|
|
20231201,181400,8919949125,4350,4350,4350,4350,0
|
|
20231201,181300,8919949125,4350,4350,4350,4350,0
|
|
20231201,181200,8919949125,4350,4350,4350,4350,0
|
|
20231201,181100,8919949125,4350,4350,4350,4350,0
|
|
20231201,181000,8919949125,4350,4350,4350,4350,0
|
|
20231201,180900,8919949125,4350,4350,4350,4350,0
|
|
20231201,180800,8919949125,4350,4350,4350,4350,0
|
|
20231201,180700,8919949125,4350,4350,4350,4350,0
|
|
20231201,180600,8919949125,4350,4350,4350,4350,0
|
|
20231201,180500,8919949125,4350,4350,4350,4350,0
|
|
20231201,180400,8919949125,4350,4350,4350,4350,0
|
|
20231201,180300,8919949125,4350,4350,4350,4350,0
|
|
20231201,180200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,180100,8919949125,4350,4350,4350,4350,0
|
|
20231201,180000,8919949125,4350,4350,4350,4350,0
|
|
20231201,175900,8919949125,4350,4350,4350,4350,0
|
|
20231201,175800,8919949125,4350,4350,4350,4350,0
|
|
20231201,175700,8919949125,4350,4350,4350,4350,0
|
|
20231201,175600,8919949125,4350,4350,4350,4350,0
|
|
20231201,175500,8919949125,4350,4350,4350,4350,0
|
|
20231201,175400,8919949125,4350,4350,4350,4350,0
|
|
20231201,175300,8919949125,4350,4350,4350,4350,0
|
|
20231201,175200,8919949125,4350,4350,4350,4350,0
|
|
20231201,175100,8919949125,4350,4350,4350,4350,0
|
|
20231201,175000,8919949125,4350,4350,4350,4350,0
|
|
20231201,174900,8919949125,4350,4350,4350,4350,0
|
|
20231201,174800,8919949125,4350,4350,4350,4350,0
|
|
20231201,174700,8919949125,4350,4350,4350,4350,0
|
|
20231201,174600,8919949125,4350,4350,4350,4350,0
|
|
20231201,174500,8919949125,4350,4350,4350,4350,0
|
|
20231201,174400,8919949125,4350,4350,4350,4350,0
|
|
20231201,174300,8919949125,4350,4350,4350,4350,0
|
|
20231201,174200,8919949125,4350,4350,4350,4350,0
|
|
20231201,174100,8919949125,4350,4350,4350,4350,0
|
|
20231201,174000,8919949125,4350,4350,4350,4350,0
|
|
20231201,173900,8919949125,4350,4350,4350,4350,0
|
|
20231201,173800,8919949125,4350,4350,4350,4350,0
|
|
20231201,173700,8919949125,4350,4350,4350,4350,0
|
|
20231201,173600,8919949125,4350,4350,4350,4350,0
|
|
20231201,173500,8919949125,4350,4350,4350,4350,0
|
|
20231201,173400,8919949125,4350,4350,4350,4350,0
|
|
20231201,173300,8919949125,4350,4350,4350,4350,0
|
|
20231201,173200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,173100,8919949125,4350,4350,4350,4350,0
|
|
20231201,173000,8919949125,4350,4350,4350,4350,0
|
|
20231201,172900,8919949125,4350,4350,4350,4350,0
|
|
20231201,172800,8919949125,4350,4350,4350,4350,0
|
|
20231201,172700,8919949125,4350,4350,4350,4350,0
|
|
20231201,172600,8919949125,4350,4350,4350,4350,0
|
|
20231201,172500,8919949125,4350,4350,4350,4350,0
|
|
20231201,172400,8919949125,4350,4350,4350,4350,0
|
|
20231201,172300,8919949125,4350,4350,4350,4350,0
|
|
20231201,172200,8919949125,4350,4350,4350,4350,0
|
|
20231201,172100,8919949125,4350,4350,4350,4350,0
|
|
20231201,172000,8919949125,4350,4350,4350,4350,0
|
|
20231201,171900,8919949125,4350,4350,4350,4350,0
|
|
20231201,171800,8919949125,4350,4350,4350,4350,0
|
|
20231201,171700,8919949125,4350,4350,4350,4350,0
|
|
20231201,171600,8919949125,4350,4350,4350,4350,0
|
|
20231201,171500,8919949125,4350,4350,4350,4350,0
|
|
20231201,171400,8919949125,4350,4350,4350,4350,0
|
|
20231201,171300,8919949125,4350,4350,4350,4350,0
|
|
20231201,171200,8919949125,4350,4350,4350,4350,0
|
|
20231201,171100,8919949125,4350,4350,4350,4350,0
|
|
20231201,171000,8919949125,4350,4350,4350,4350,0
|
|
20231201,170900,8919949125,4350,4350,4350,4350,0
|
|
20231201,170800,8919949125,4350,4350,4350,4350,0
|
|
20231201,170700,8919949125,4350,4350,4350,4350,0
|
|
20231201,170600,8919949125,4350,4350,4350,4350,0
|
|
20231201,170500,8919949125,4350,4350,4350,4350,0
|
|
20231201,170400,8919949125,4350,4350,4350,4350,0
|
|
20231201,170300,8919949125,4350,4350,4350,4350,0
|
|
20231201,170200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,170100,8919949125,4350,4350,4350,4350,0
|
|
20231201,170000,8919949125,4350,4350,4350,4350,0
|
|
20231201,165900,8919949125,4350,4350,4350,4350,0
|
|
20231201,165800,8919949125,4350,4350,4350,4350,0
|
|
20231201,165700,8919949125,4350,4350,4350,4350,0
|
|
20231201,165600,8919949125,4350,4350,4350,4350,0
|
|
20231201,165500,8919949125,4350,4350,4350,4350,0
|
|
20231201,165400,8919949125,4350,4350,4350,4350,0
|
|
20231201,165300,8919949125,4350,4350,4350,4350,0
|
|
20231201,165200,8919949125,4350,4350,4350,4350,0
|
|
20231201,165100,8919949125,4350,4350,4350,4350,0
|
|
20231201,165000,8919949125,4350,4350,4350,4350,0
|
|
20231201,164900,8919949125,4350,4350,4350,4350,0
|
|
20231201,164800,8919949125,4350,4350,4350,4350,0
|
|
20231201,164700,8919949125,4350,4350,4350,4350,0
|
|
20231201,164600,8919949125,4350,4350,4350,4350,0
|
|
20231201,164500,8919949125,4350,4350,4350,4350,0
|
|
20231201,164400,8919949125,4350,4350,4350,4350,0
|
|
20231201,164300,8919949125,4350,4350,4350,4350,0
|
|
20231201,164200,8919949125,4350,4350,4350,4350,0
|
|
20231201,164100,8919949125,4350,4350,4350,4350,0
|
|
20231201,164000,8919949125,4350,4350,4350,4350,0
|
|
20231201,163900,8919949125,4350,4350,4350,4350,0
|
|
20231201,163800,8919949125,4350,4350,4350,4350,0
|
|
20231201,163700,8919949125,4350,4350,4350,4350,0
|
|
20231201,163600,8919949125,4350,4350,4350,4350,0
|
|
20231201,163500,8919949125,4350,4350,4350,4350,0
|
|
20231201,163400,8919949125,4350,4350,4350,4350,0
|
|
20231201,163300,8919949125,4350,4350,4350,4350,0
|
|
20231201,163200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,163100,8919949125,4350,4350,4350,4350,0
|
|
20231201,163000,8919949125,4350,4350,4350,4350,0
|
|
20231201,162900,8919949125,4350,4350,4350,4350,0
|
|
20231201,162800,8919949125,4350,4350,4350,4350,0
|
|
20231201,162700,8919949125,4350,4350,4350,4350,0
|
|
20231201,162600,8919949125,4350,4350,4350,4350,0
|
|
20231201,162500,8919949125,4350,4350,4350,4350,0
|
|
20231201,162400,8919949125,4350,4350,4350,4350,0
|
|
20231201,162300,8919949125,4350,4350,4350,4350,0
|
|
20231201,162200,8919949125,4350,4350,4350,4350,0
|
|
20231201,162100,8919949125,4350,4350,4350,4350,0
|
|
20231201,162000,8919949125,4350,4350,4350,4350,0
|
|
20231201,161900,8919949125,4350,4350,4350,4350,0
|
|
20231201,161800,8919949125,4350,4350,4350,4350,0
|
|
20231201,161700,8919949125,4350,4350,4350,4350,0
|
|
20231201,161600,8919949125,4350,4350,4350,4350,0
|
|
20231201,161500,8919949125,4350,4350,4350,4350,0
|
|
20231201,161400,8919949125,4350,4350,4350,4350,0
|
|
20231201,161300,8919949125,4350,4350,4350,4350,0
|
|
20231201,161200,8919949125,4350,4350,4350,4350,0
|
|
20231201,161100,8919949125,4350,4350,4350,4350,0
|
|
20231201,161000,8919949125,4350,4350,4350,4350,0
|
|
20231201,160900,8919949125,4350,4350,4350,4350,0
|
|
20231201,160800,8919949125,4350,4350,4350,4350,0
|
|
20231201,160700,8919949125,4350,4350,4350,4350,0
|
|
20231201,160600,8919949125,4350,4350,4350,4350,0
|
|
20231201,160500,8919949125,4350,4350,4350,4350,0
|
|
20231201,160400,8919949125,4350,4350,4350,4350,0
|
|
20231201,160300,8919949125,4350,4350,4350,4350,0
|
|
20231201,160200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,160100,8919949125,4350,4350,4350,4350,0
|
|
20231201,160000,8919949125,4350,4350,4350,4350,0
|
|
20231201,155900,8919949125,4350,4350,4350,4350,0
|
|
20231201,155800,8919949125,4350,4350,4350,4350,0
|
|
20231201,155700,8919949125,4350,4350,4350,4350,0
|
|
20231201,155600,8919949125,4350,4350,4350,4350,0
|
|
20231201,155500,8919949125,4350,4350,4350,4350,0
|
|
20231201,155400,8919949125,4350,4350,4350,4350,0
|
|
20231201,155300,8919949125,4350,4350,4350,4350,0
|
|
20231201,155200,8919949125,4350,4350,4350,4350,0
|
|
20231201,155100,8919949125,4350,4350,4350,4350,0
|
|
20231201,155000,8919949125,4350,4350,4350,4350,0
|
|
20231201,154900,8919949125,4350,4350,4350,4350,0
|
|
20231201,154800,8919949125,4350,4350,4350,4350,0
|
|
20231201,154700,8919949125,4350,4350,4350,4350,0
|
|
20231201,154600,8919949125,4350,4350,4350,4350,0
|
|
20231201,154500,8919949125,4350,4350,4350,4350,0
|
|
20231201,154400,8919949125,4350,4350,4350,4350,0
|
|
20231201,154300,8919949125,4350,4350,4350,4350,0
|
|
20231201,154200,8919949125,4350,4350,4350,4350,0
|
|
20231201,154100,8919949125,4350,4350,4350,4350,0
|
|
20231201,154000,8919949125,4350,4350,4350,4350,0
|
|
20231201,153900,8919949125,4350,4350,4350,4350,0
|
|
20231201,153800,8919949125,4350,4350,4350,4350,0
|
|
20231201,153700,8919949125,4350,4350,4350,4350,0
|
|
20231201,153600,8919949125,4350,4350,4350,4350,0
|
|
20231201,153500,8919949125,4350,4350,4350,4350,0
|
|
20231201,153400,8919949125,4350,4350,4350,4350,0
|
|
20231201,153300,8919949125,4350,4350,4350,4350,0
|
|
20231201,153200,8919949125,4350,4350,4350,4350,23205
|
|
20231201,153100,8919949125,4350,4350,4350,4350,0
|
|
20231201,153000,8919949125,4350,4350,4350,4350,23205
|
|
20231201,152900,8819007375,4335,4335,4335,4335,0
|
|
20231201,152800,8819007375,4335,4335,4335,4335,0
|
|
20231201,152700,8819007375,4335,4335,4335,4335,0
|
|
20231201,152600,8819007375,4335,4335,4335,4335,0
|
|
20231201,152500,8819007375,4335,4335,4335,4335,0
|
|
20231201,152400,8819007375,4335,4335,4335,4335,0
|
|
20231201,152300,8819007375,4335,4335,4335,4335,0
|
|
20231201,152200,8819007375,4335,4335,4335,4335,0
|
|
20231201,152100,8819007375,4335,4335,4335,4335,0
|
|
20231201,152000,8819007375,4335,4335,4335,4335,0
|
|
20231201,151900,8819007375,4335,4305,4335,4305,17967
|
|
20231201,151800,8741325700,4310,4300,4310,4300,4992
|
|
20231201,151700,8719820735,4305,4300,4305,4295,5081
|
|
20231201,151600,8697973830,4295,4285,4295,4275,2944
|
|
20231201,151500,8685339200,4300,4295,4300,4275,1847
|
|
20231201,151400,8677426030,4285,4300,4300,4285,1763
|
|
20231201,151300,8669854085,4305,4305,4310,4290,5897
|
|
20231201,151200,8644499970,4305,4320,4320,4300,9684
|
|
20231201,151100,8602794605,4310,4325,4325,4310,2120
|
|
20231201,151000,8593641170,4325,4330,4330,4315,5966
|
|
20231201,150900,8567861620,4330,4310,4330,4305,7856
|
|
20231201,150800,8533940845,4305,4310,4310,4305,1847
|
|
20231201,150700,8525985175,4310,4320,4320,4305,595
|
|
20231201,150600,8523420380,4325,4295,4330,4295,6036
|
|
20231201,150500,8497390800,4295,4300,4300,4295,3283
|
|
20231201,150400,8483275775,4295,4290,4300,4290,3387
|
|
20231201,150300,8468722425,4290,4300,4300,4290,1959
|
|
20231201,150200,8460312465,4300,4300,4305,4275,1304
|
|
20231201,150100,8454710500,4305,4310,4310,4280,431
|
|
20231201,150000,8452864780,4315,4305,4325,4260,5815
|
|
20231201,145900,8427914720,4325,4325,4335,4315,4889
|
|
20231201,145800,8406759370,4320,4280,4320,4280,10080
|
|
20231201,145700,8363424335,4275,4255,4275,4255,7258
|
|
20231201,145600,8332464895,4255,4245,4255,4240,6077
|
|
20231201,145500,8306620805,4250,4250,4250,4240,459
|
|
20231201,145400,8304672105,4250,4245,4250,4240,2219
|
|
20231201,145300,8295246610,4245,4220,4245,4215,4175
|
|
20231201,145200,8277574875,4225,4225,4230,4205,3593
|
|
20231201,145100,8262420200,4225,4215,4225,4210,630
|
|
20231201,145000,8259764270,4230,4215,4235,4215,2626
|
|
20231201,144900,8248677420,4210,4200,4215,4200,1482
|
|
20231201,144800,8242437810,4200,4165,4200,4165,3986
|
|
20231201,144700,8225745700,4175,4155,4175,4155,995
|
|
20231201,144600,8221610210,4155,4170,4170,4155,9591
|
|
20231201,144500,8181686030,4170,4185,4185,4170,5693
|
|
20231201,144400,8157900205,4185,4205,4205,4185,17117
|
|
20231201,144300,8086045750,4205,4200,4205,4200,5414
|
|
20231201,144200,8063304920,4205,4200,4210,4200,1516
|
|
20231201,144100,8056934665,4200,4200,4200,4200,2000
|
|
20231201,144000,8048534665,4200,4210,4210,4200,7447
|
|
20231201,143900,8017207385,4210,4210,4210,4205,562
|
|
20231201,143800,8014841785,4210,4220,4220,4210,1001
|
|
20231201,143700,8010627495,4220,4235,4235,4220,266
|
|
20231201,143600,8009504790,4240,4240,4240,4240,1
|
|
20231201,143500,8009500550,4240,4225,4240,4225,199
|
|
20231201,143400,8008659745,4245,4245,4245,4225,111
|
|
20231201,143300,8008190550,4245,4245,4245,4245,106
|
|
20231201,143200,8007740580,4205,4250,4250,4205,5448
|
|
20231201,143100,7984758030,4255,4255,4255,4255,0
|
|
20231201,143000,7984758030,4255,4255,4255,4255,4
|
|
20231201,142900,7984741010,4255,4250,4255,4230,664
|
|
20231201,142800,7981918725,4250,4245,4255,4245,5156
|
|
20231201,142700,7960005820,4250,4245,4250,4245,1122
|
|
20231201,142600,7955242905,4245,4230,4250,4230,453
|
|
20231201,142500,7953321945,4220,4215,4225,4210,4961
|
|
20231201,142400,7932385340,4215,4220,4220,4210,1146
|
|
20231201,142300,7927549270,4220,4205,4220,4205,411
|
|
20231201,142200,7925816865,4205,4220,4220,4205,58
|
|
20231201,142100,7925572915,4220,4220,4220,4205,10221
|
|
20231201,142000,7882567360,4205,4220,4220,4205,205
|
|
20231201,141900,7881705275,4220,4205,4220,4205,681
|
|
20231201,141800,7878835350,4205,4205,4220,4200,1821
|
|
20231201,141700,7871178020,4205,4220,4220,4205,88
|
|
20231201,141600,7870807305,4220,4205,4220,4200,6032
|
|
20231201,141500,7845472435,4200,4215,4220,4200,4627
|
|
20231201,141400,7826016585,4215,4230,4230,4210,4112
|
|
20231201,141300,7808694865,4230,4230,4230,4220,862
|
|
20231201,141200,7805051695,4230,4245,4245,4230,3140
|
|
20231201,141100,7791732340,4245,4245,4245,4230,16
|
|
20231201,141000,7791664540,4245,4240,4245,4230,179
|
|
20231201,140900,7790906340,4250,4245,4250,4240,408
|
|
20231201,140800,7789173760,4250,4235,4250,4235,1364
|
|
20231201,140700,7783397175,4235,4230,4235,4225,310
|
|
20231201,140600,7782086255,4230,4230,4230,4225,1306
|
|
20231201,140500,7776562865,4230,4235,4235,4230,70
|
|
20231201,140400,7776266490,4235,4235,4235,4225,563
|
|
20231201,140300,7773887655,4235,4225,4235,4220,525
|
|
20231201,140200,7771669525,4225,4225,4225,4225,181
|
|
20231201,140100,7770904800,4225,4225,4225,4215,162
|
|
20231201,140000,7770221910,4225,4215,4225,4215,13
|
|
20231201,135900,7770167025,4225,4225,4235,4210,4630
|
|
20231201,135800,7750638115,4235,4220,4235,4220,1353
|
|
20231201,135700,7744924025,4225,4225,4225,4225,1187
|
|
20231201,135600,7739908950,4225,4225,4225,4225,103
|
|
20231201,135500,7739473775,4225,4235,4235,4225,125
|
|
20231201,135400,7738944500,4220,4235,4235,4220,116
|
|
20231201,135300,7738453710,4225,4230,4230,4225,1111
|
|
20231201,135200,7733759435,4225,4235,4235,4225,906
|
|
20231201,135100,7729926910,4235,4250,4250,4235,415
|
|
20231201,135000,7728169085,4250,4235,4250,4230,1276
|
|
20231201,134900,7722762715,4230,4235,4235,4230,1198
|
|
20231201,134800,7717689705,4255,4255,4255,4255,459
|
|
20231201,134700,7715736660,4255,4245,4255,4230,4603
|
|
20231201,134600,7696218090,4245,4240,4245,4240,468
|
|
20231201,134500,7694233055,4240,4245,4245,4240,887
|
|
20231201,134400,7690471620,4250,4255,4255,4250,487
|
|
20231201,134300,7688401860,4250,4250,4255,4240,2374
|
|
20231201,134200,7678319200,4255,4240,4255,4240,731
|
|
20231201,134100,7675212450,4235,4250,4250,4235,631
|
|
20231201,134000,7672540150,4250,4260,4260,4235,48
|
|
20231201,133900,7672336715,4260,4260,4260,4235,6
|
|
20231201,133800,7672311180,4265,4260,4270,4230,7691
|
|
20231201,133700,7639667665,4270,4260,4270,4260,307
|
|
20231201,133600,7638359645,4260,4260,4260,4260,380
|
|
20231201,133500,7636740845,4260,4265,4275,4260,974
|
|
20231201,133400,7632586050,4270,4265,4275,4265,370
|
|
20231201,133300,7631006245,4270,4275,4275,4265,1569
|
|
20231201,133200,7624309350,4275,4270,4275,4270,654
|
|
20231201,133100,7621513505,4275,4265,4275,4265,96
|
|
20231201,133000,7621103820,4270,4265,4270,4260,608
|
|
20231201,132900,7618510240,4270,4270,4270,4265,692
|
|
20231201,132800,7615558845,4270,4270,4270,4270,8
|
|
20231201,132700,7615524685,4275,4275,4275,4265,311
|
|
20231201,132600,7614195700,4275,4275,4275,4265,990
|
|
20231201,132500,7609966370,4270,4270,4270,4270,1603
|
|
20231201,132400,7603121560,4270,4265,4270,4265,257
|
|
20231201,132300,7602024430,4275,4270,4280,4270,445
|
|
20231201,132200,7600121840,4270,4260,4270,4260,484
|
|
20231201,132100,7598058945,4260,4260,4265,4260,1699
|
|
20231201,132000,7590821165,4270,4270,4270,4260,1833
|
|
20231201,131900,7582995905,4270,4265,4275,4265,3702
|
|
20231201,131800,7567188370,4265,4255,4265,4255,2556
|
|
20231201,131700,7556295210,4260,4260,4260,4260,1148
|
|
20231201,131600,7551404730,4255,4250,4255,4250,107
|
|
20231201,131500,7550949760,4250,4245,4250,4245,485
|
|
20231201,131400,7548889350,4245,4245,4245,4245,218
|
|
20231201,131300,7547963940,4240,4245,4245,4240,388
|
|
20231201,131200,7546317815,4245,4250,4250,4245,486
|
|
20231201,131100,7544254655,4250,4260,4265,4250,3701
|
|
20231201,131000,7528492480,4265,4255,4265,4250,1858
|
|
20231201,130900,7520589510,4250,4255,4255,4250,825
|
|
20231201,130800,7517079635,4250,4250,4250,4250,253
|
|
20231201,130700,7516004385,4255,4250,4255,4250,143
|
|
20231201,130600,7515396125,4250,4250,4255,4250,471
|
|
20231201,130500,7513394370,4250,4250,4250,4250,98
|
|
20231201,130400,7512977870,4250,4245,4255,4245,342
|
|
20231201,130300,7511525560,4245,4260,4260,4245,404
|
|
20231201,130200,7509805780,4260,4235,4260,4235,316
|
|
20231201,130100,7508464925,4235,4230,4235,4230,326
|
|
20231201,130000,7507085195,4230,4225,4230,4225,956
|
|
20231201,125900,7503042220,4225,4230,4235,4225,793
|
|
20231201,125800,7499691485,4220,4220,4230,4220,1941
|
|
20231201,125700,7491482940,4220,4225,4225,4220,88
|
|
20231201,125600,7491111555,4220,4215,4225,4215,1568
|
|
20231201,125500,7484500060,4210,4215,4215,4210,1104
|
|
20231201,125400,7479848300,4215,4225,4225,4210,723
|
|
20231201,125300,7476801345,4225,4230,4230,4225,111
|
|
20231201,125200,7476332360,4230,4210,4230,4210,1611
|
|
20231201,125100,7469536700,4210,4215,4215,4205,1401
|
|
20231201,125000,7463638510,4215,4220,4220,4215,863
|
|
20231201,124900,7459999170,4215,4205,4220,4205,660
|
|
20231201,124800,7457222315,4205,4205,4205,4200,3105
|
|
20231201,124700,7444169515,4200,4235,4240,4200,12940
|
|
20231201,124600,7389644150,4235,4235,4235,4235,327
|
|
20231201,124500,7388259305,4235,4260,4260,4235,161
|
|
20231201,124400,7387577245,4260,4235,4265,4230,521
|
|
20231201,124300,7385367355,4235,4235,4235,4230,1710
|
|
20231201,124200,7378129500,4235,4240,4245,4235,2447
|
|
20231201,124100,7367756110,4245,4245,4245,4240,255
|
|
20231201,124000,7366674150,4240,4245,4245,4240,1151
|
|
20231201,123900,7361793900,4245,4250,4250,4245,151
|
|
20231201,123800,7361152705,4240,4250,4250,4240,2114
|
|
20231201,123700,7352174625,4250,4240,4250,4240,1924
|
|
20231201,123600,7344003735,4240,4255,4255,4240,4971
|
|
20231201,123500,7322898140,4255,4255,4255,4250,217
|
|
20231201,123400,7321975405,4255,4255,4255,4255,248
|
|
20231201,123300,7320920165,4255,4250,4255,4250,469
|
|
20231201,123200,7318926715,4250,4255,4255,4250,868
|
|
20231201,123100,7315233625,4255,4260,4260,4255,201
|
|
20231201,123000,7314378055,4260,4255,4260,4255,229
|
|
20231201,122900,7313403465,4260,4265,4265,4260,29
|
|
20231201,122800,7313279890,4260,4255,4260,4250,1009
|
|
20231201,122700,7308987230,4255,4265,4270,4255,703
|
|
20231201,122600,7305995515,4265,4265,4265,4265,1
|
|
20231201,122500,7305991250,4255,4280,4280,4255,2266
|
|
20231201,122400,7296309895,4285,4295,4295,4285,750
|
|
20231201,122300,7293092985,4300,4295,4300,4295,508
|
|
20231201,122200,7290908815,4295,4290,4295,4285,774
|
|
20231201,122100,7287585990,4285,4285,4290,4280,444
|
|
20231201,122000,7285682330,4285,4275,4285,4275,1136
|
|
20231201,121900,7280816955,4270,4280,4280,4270,1110
|
|
20231201,121800,7276066165,4270,4270,4280,4270,566
|
|
20231201,121700,7273646845,4280,4270,4285,4270,948
|
|
20231201,121600,7269596290,4265,4250,4265,4245,1836
|
|
20231201,121500,7261772265,4250,4245,4250,4245,336
|
|
20231201,121400,7260345580,4260,4260,4260,4260,151
|
|
20231201,121300,7259702320,4260,4240,4260,4235,4619
|
|
20231201,121200,7240123205,4240,4240,4240,4240,16
|
|
20231201,121100,7240055365,4240,4240,4245,4235,2273
|
|
20231201,121000,7230418420,4245,4260,4265,4245,12382
|
|
20231201,120900,7177780970,4260,4260,4265,4260,573
|
|
20231201,120800,7175339370,4260,4260,4265,4255,868
|
|
20231201,120700,7171642050,4260,4270,4270,4255,2798
|
|
20231201,120600,7159720500,4270,4275,4275,4270,4722
|
|
20231201,120500,7139557435,4280,4275,4280,4270,1361
|
|
20231201,120400,7133742280,4280,4280,4280,4280,429
|
|
20231201,120300,7131906160,4280,4285,4285,4280,364
|
|
20231201,120200,7130346520,4285,4290,4290,4285,75
|
|
20231201,120100,7130025120,4290,4295,4295,4285,1102
|
|
20231201,120000,7125296110,4290,4295,4295,4285,361
|
|
20231201,115900,7123746365,4295,4280,4295,4270,12685
|
|
20231201,115800,7069515420,4280,4280,4280,4280,3388
|
|
20231201,115700,7055014780,4280,4280,4290,4280,600
|
|
20231201,115600,7052445135,4280,4280,4290,4280,614
|
|
20231201,115500,7049817105,4280,4290,4290,4280,1425
|
|
20231201,115400,7043717305,4290,4290,4295,4280,3783
|
|
20231201,115300,7027506965,4290,4290,4290,4285,717
|
|
20231201,115200,7024434285,4290,4290,4295,4290,272
|
|
20231201,115100,7023267335,4290,4300,4305,4290,2061
|
|
20231201,115000,7014413560,4300,4300,4310,4300,781
|
|
20231201,114900,7011048205,4300,4310,4310,4300,377
|
|
20231201,114800,7009426830,4315,4300,4315,4300,318
|
|
20231201,114700,7008057390,4300,4315,4315,4300,237
|
|
20231201,114600,7007035325,4315,4325,4325,4300,878
|
|
20231201,114500,7003247770,4320,4310,4320,4310,1848
|
|
20231201,114400,6995266920,4310,4305,4315,4305,156
|
|
20231201,114300,6994593965,4320,4295,4320,4295,2589
|
|
20231201,114200,6983459330,4300,4300,4305,4295,1538
|
|
20231201,114100,6976845860,4310,4295,4310,4295,726
|
|
20231201,114000,6973718370,4300,4295,4300,4290,413
|
|
20231201,113900,6971945075,4295,4290,4295,4290,1054
|
|
20231201,113800,6967419690,4295,4295,4300,4290,2033
|
|
20231201,113700,6958691010,4300,4305,4305,4300,1452
|
|
20231201,113600,6952447405,4300,4305,4305,4300,611
|
|
20231201,113500,6949819295,4310,4315,4315,4305,48
|
|
20231201,113400,6949612510,4320,4315,4320,4310,229
|
|
20231201,113300,6948624405,4320,4320,4325,4320,523
|
|
20231201,113200,6946364995,4300,4330,4330,4300,209
|
|
20231201,113100,6945461230,4335,4295,4335,4285,2570
|
|
20231201,113000,6934385145,4295,4280,4300,4280,925
|
|
20231201,112900,6930422050,4280,4300,4305,4280,722
|
|
20231201,112800,6927321040,4315,4315,4315,4300,8467
|
|
20231201,112700,6890896420,4315,4330,4330,4300,5888
|
|
20231201,112600,6865546240,4330,4310,4340,4310,1103
|
|
20231201,112500,6860766660,4335,4340,4355,4310,11155
|
|
20231201,112400,6812495710,4335,4335,4340,4330,1868
|
|
20231201,112300,6804392335,4330,4340,4340,4330,664
|
|
20231201,112200,6801513675,4335,4340,4340,4335,621
|
|
20231201,112100,6798819540,4340,4320,4340,4320,2823
|
|
20231201,112000,6786596310,4320,4325,4325,4320,2011
|
|
20231201,111900,6777907860,4315,4330,4330,4315,1377
|
|
20231201,111800,6771959905,4325,4315,4330,4315,295
|
|
20231201,111700,6770684615,4315,4320,4325,4315,3790
|
|
20231201,111600,6754303330,4315,4320,4320,4315,4926
|
|
20231201,111500,6733041235,4325,4325,4325,4320,1061
|
|
20231201,111400,6728454200,4325,4315,4325,4315,2723
|
|
20231201,111300,6716697555,4315,4325,4330,4315,4708
|
|
20231201,111200,6696360555,4330,4335,4335,4330,1558
|
|
20231201,111100,6689612500,4340,4340,4340,4330,646
|
|
20231201,111000,6686815190,4330,4335,4345,4325,2123
|
|
20231201,110900,6677626290,4345,4335,4345,4335,643
|
|
20231201,110800,6674838620,4335,4345,4350,4335,1325
|
|
20231201,110700,6669090565,4350,4355,4355,4345,2195
|
|
20231201,110600,6659535010,4355,4350,4360,4350,373
|
|
20231201,110500,6657911575,4360,4360,4360,4345,52
|
|
20231201,110400,6657685330,4360,4345,4360,4340,1297
|
|
20231201,110300,6652040315,4350,4335,4350,4335,164
|
|
20231201,110200,6651328400,4350,4330,4350,4330,1168
|
|
20231201,110100,6646266050,4350,4330,4350,4330,1302
|
|
20231201,110000,6640626395,4335,4340,4340,4325,6946
|
|
20231201,105900,6610530325,4335,4350,4350,4335,1218
|
|
20231201,105800,6605246390,4350,4365,4370,4350,1250
|
|
20231201,105700,6599799740,4365,4370,4375,4365,52
|
|
20231201,105600,6599572715,4370,4365,4375,4355,1750
|
|
20231201,105500,6591923720,4365,4330,4370,4325,5111
|
|
20231201,105400,6569663610,4345,4365,4365,4310,5463
|
|
20231201,105300,6546033225,4365,4355,4375,4340,7340
|
|
20231201,105200,6514097325,4360,4375,4380,4355,7554
|
|
20231201,105100,6481102100,4380,4370,4380,4365,1501
|
|
20231201,105000,6474542350,4365,4380,4385,4365,850
|
|
20231201,104900,6470824395,4390,4380,4390,4365,6136
|
|
20231201,104800,6443986470,4380,4415,4415,4375,16758
|
|
20231201,104700,6370290410,4415,4410,4420,4405,9974
|
|
20231201,104600,6326265970,4405,4400,4410,4400,5083
|
|
20231201,104500,6303872705,4400,4405,4405,4390,3990
|
|
20231201,104400,6286317855,4410,4400,4415,4400,7289
|
|
20231201,104300,6254194535,4400,4390,4400,4380,12194
|
|
20231201,104200,6200583555,4395,4395,4395,4380,8343
|
|
20231201,104100,6163943935,4395,4355,4395,4355,12123
|
|
20231201,104000,6110794230,4355,4380,4380,4355,4278
|
|
20231201,103900,6092073840,4380,4345,4385,4345,16724
|
|
20231201,103800,6019018870,4345,4330,4355,4315,13082
|
|
20231201,103700,5962196520,4330,4290,4330,4290,6822
|
|
20231201,103600,5932786190,4290,4290,4315,4290,12001
|
|
20231201,103500,5881201370,4295,4265,4295,4260,1317
|
|
20231201,103400,5875557150,4260,4275,4275,4260,2998
|
|
20231201,103300,5862767705,4275,4300,4300,4270,809
|
|
20231201,103200,5859307145,4295,4300,4300,4295,1038
|
|
20231201,103100,5854848250,4295,4295,4295,4290,987
|
|
20231201,103000,5850611110,4300,4305,4320,4295,2008
|
|
20231201,102900,5841972205,4310,4305,4320,4305,1105
|
|
20231201,102800,5837205025,4310,4295,4310,4290,2061
|
|
20231201,102700,5828343980,4295,4250,4295,4250,7654
|
|
20231201,102600,5795567565,4280,4250,4285,4250,906
|
|
20231201,102500,5791707880,4250,4285,4285,4250,1459
|
|
20231201,102400,5785473325,4285,4275,4285,4270,2263
|
|
20231201,102300,5775787305,4270,4250,4270,4250,8880
|
|
20231201,102200,5737963400,4255,4245,4255,4230,5333
|
|
20231201,102100,5715340130,4245,4250,4255,4240,1335
|
|
20231201,102000,5709673275,4255,4255,4255,4245,2132
|
|
20231201,101900,5700618690,4260,4245,4260,4245,537
|
|
20231201,101800,5698333985,4245,4235,4260,4225,8302
|
|
20231201,101700,5663169085,4240,4245,4250,4240,6693
|
|
20231201,101600,5634751690,4245,4265,4265,4245,4417
|
|
20231201,101500,5615977680,4260,4250,4270,4245,2050
|
|
20231201,101400,5607267590,4265,4265,4280,4250,4022
|
|
20231201,101300,5590103975,4250,4240,4250,4235,7736
|
|
20231201,101200,5557291205,4240,4250,4250,4240,4459
|
|
20231201,101100,5538365115,4245,4255,4270,4245,4114
|
|
20231201,101000,5520876730,4270,4255,4270,4250,4403
|
|
20231201,100900,5502147595,4255,4275,4280,4250,9844
|
|
20231201,100800,5460233085,4280,4290,4295,4260,6349
|
|
20231201,100700,5433079465,4295,4300,4300,4260,15701
|
|
20231201,100600,5365881865,4305,4320,4320,4290,9254
|
|
20231201,100500,5326069455,4320,4305,4325,4305,2386
|
|
20231201,100400,5315780935,4305,4350,4350,4305,12237
|
|
20231201,100300,5263003255,4325,4325,4350,4320,3429
|
|
20231201,100200,5248170265,4325,4360,4360,4325,4274
|
|
20231201,100100,5229653420,4360,4365,4380,4360,10409
|
|
20231201,100000,5184145965,4365,4330,4370,4330,5657
|
|
20231201,095900,5159534705,4325,4310,4325,4310,5910
|
|
20231201,095800,5134020760,4310,4320,4320,4310,3749
|
|
20231201,095700,5117842465,4320,4335,4335,4320,3702
|
|
20231201,095600,5101840910,4335,4335,4340,4320,5517
|
|
20231201,095500,5077970110,4320,4305,4375,4300,8490
|
|
20231201,095400,5041331915,4305,4335,4345,4305,8278
|
|
20231201,095300,5005599880,4335,4390,4390,4335,17990
|
|
20231201,095200,4927075865,4390,4395,4400,4365,16355
|
|
20231201,095100,4855374760,4385,4350,4400,4345,11756
|
|
20231201,095000,4803920270,4350,4315,4355,4310,9585
|
|
20231201,094900,4762345480,4335,4320,4345,4295,13039
|
|
20231201,094800,4706092675,4320,4340,4340,4290,30495
|
|
20231201,094700,4574447710,4345,4390,4390,4340,21049
|
|
20231201,094600,4482829345,4385,4420,4430,4380,6616
|
|
20231201,094500,4453766550,4430,4365,4440,4365,28912
|
|
20231201,094400,4326333800,4355,4390,4395,4355,13534
|
|
20231201,094300,4267150120,4390,4395,4410,4380,17605
|
|
20231201,094200,4189834950,4395,4465,4475,4385,25181
|
|
20231201,094100,4078237320,4450,4370,4465,4345,77271
|
|
20231201,094000,3736759690,4345,4350,4370,4330,15350
|
|
20231201,093900,3669963435,4350,4340,4360,4305,16407
|
|
20231201,093800,3598746140,4340,4340,4360,4280,23354
|
|
20231201,093700,3498055795,4350,4340,4355,4310,20637
|
|
20231201,093600,3408559705,4340,4325,4340,4285,28836
|
|
20231201,093500,3284382020,4320,4410,4430,4320,37261
|
|
20231201,093400,3121844395,4410,4380,4475,4370,83172
|
|
20231201,093300,2753809330,4420,4280,4420,4270,71985
|
|
20231201,093200,2441334945,4280,4240,4290,4235,17993
|
|
20231201,093100,2364545425,4235,4255,4270,4235,27013
|
|
20231201,093000,2249987380,4250,4250,4320,4240,30725
|
|
20231201,092900,2118322160,4270,4235,4285,4225,43140
|
|
20231201,092800,1934831135,4245,4270,4345,4205,102920
|
|
20231201,092700,1493439185,4270,4215,4275,4215,37586
|
|
20231201,092600,1334372785,4190,4190,4190,4190,0
|
|
20231201,092500,1334372785,4190,4125,4190,4105,35994
|
|
20231201,092400,1184646040,4100,4065,4125,4060,14338
|
|
20231201,092300,1125991175,4065,4075,4080,4065,4404
|
|
20231201,092200,1108055230,4075,4080,4085,4070,11222
|
|
20231201,092100,1062283150,4080,4095,4095,4075,8106
|
|
20231201,092000,1029185655,4095,4140,4140,4095,25044
|
|
20231201,091900,926413255,4140,4155,4170,4080,25298
|
|
20231201,091800,821751695,4150,4095,4155,4060,42653
|
|
20231201,091700,646864730,4095,4030,4140,4030,39801
|
|
20231201,091600,484121050,4040,3965,4045,3965,9832
|
|
20231201,091500,444661955,3990,3935,3990,3935,8664
|
|
20231201,091400,410380810,3935,3940,3940,3920,6753
|
|
20231201,091300,383821730,3940,3920,3940,3920,20996
|
|
20231201,091200,301311140,3915,3855,3920,3855,6904
|
|
20231201,091100,274498790,3850,3845,3850,3830,6810
|
|
20231201,091000,248368470,3845,3845,3845,3825,14989
|
|
20231201,090900,190928415,3845,3840,3855,3840,2524
|
|
20231201,090800,181229555,3840,3850,3850,3835,16564
|
|
20231201,090700,117557540,3850,3860,3860,3850,1704
|
|
20231201,090600,110988480,3860,3865,3865,3860,778
|
|
20231201,090500,107983010,3865,3845,3865,3845,360
|
|
20231201,090400,106594800,3850,3845,3875,3845,6243
|
|
20231201,090300,82531365,3850,3855,3865,3845,3185
|
|
20231201,090200,70246320,3855,3855,3870,3855,1985
|
|
20231201,090100,62588805,3855,3835,3875,3810,4544
|
|
20231201,090000,45122865,3810,3810,3850,3810,11802
|