597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,185300,2705668315,3380,3380,3380,3380,0
|
|
20231201,185200,2705668315,3380,3380,3380,3380,0
|
|
20231201,185100,2705668315,3380,3380,3380,3380,0
|
|
20231201,185000,2705668315,3380,3380,3380,3380,0
|
|
20231201,184900,2705668315,3380,3380,3380,3380,0
|
|
20231201,184800,2705668315,3380,3380,3380,3380,0
|
|
20231201,184700,2705668315,3380,3380,3380,3380,0
|
|
20231201,184600,2705668315,3380,3380,3380,3380,0
|
|
20231201,184500,2705668315,3380,3380,3380,3380,0
|
|
20231201,184400,2705668315,3380,3380,3380,3380,0
|
|
20231201,184300,2705668315,3380,3380,3380,3380,0
|
|
20231201,184200,2705668315,3380,3380,3380,3380,0
|
|
20231201,184100,2705668315,3380,3380,3380,3380,0
|
|
20231201,184000,2705668315,3380,3380,3380,3380,0
|
|
20231201,183900,2705668315,3380,3380,3380,3380,0
|
|
20231201,183800,2705668315,3380,3380,3380,3380,0
|
|
20231201,183700,2705668315,3380,3380,3380,3380,0
|
|
20231201,183600,2705668315,3380,3380,3380,3380,0
|
|
20231201,183500,2705668315,3380,3380,3380,3380,0
|
|
20231201,183400,2705668315,3380,3380,3380,3380,0
|
|
20231201,183300,2705668315,3380,3380,3380,3380,0
|
|
20231201,183200,2705668315,3380,3380,3380,3380,0
|
|
20231201,183100,2705668315,3380,3380,3380,3380,0
|
|
20231201,183000,2705668315,3380,3380,3380,3380,0
|
|
20231201,182900,2705668315,3380,3380,3380,3380,0
|
|
20231201,182800,2705668315,3380,3380,3380,3380,0
|
|
20231201,182700,2705668315,3380,3380,3380,3380,0
|
|
20231201,182600,2705668315,3380,3380,3380,3380,0
|
|
20231201,182500,2705668315,3380,3380,3380,3380,0
|
|
20231201,182400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,182300,2705668315,3380,3380,3380,3380,0
|
|
20231201,182200,2705668315,3380,3380,3380,3380,0
|
|
20231201,182100,2705668315,3380,3380,3380,3380,0
|
|
20231201,182000,2705668315,3380,3380,3380,3380,0
|
|
20231201,181900,2705668315,3380,3380,3380,3380,0
|
|
20231201,181800,2705668315,3380,3380,3380,3380,0
|
|
20231201,181700,2705668315,3380,3380,3380,3380,0
|
|
20231201,181600,2705668315,3380,3380,3380,3380,0
|
|
20231201,181500,2705668315,3380,3380,3380,3380,0
|
|
20231201,181400,2705668315,3380,3380,3380,3380,0
|
|
20231201,181300,2705668315,3380,3380,3380,3380,0
|
|
20231201,181200,2705668315,3380,3380,3380,3380,0
|
|
20231201,181100,2705668315,3380,3380,3380,3380,0
|
|
20231201,181000,2705668315,3380,3380,3380,3380,0
|
|
20231201,180900,2705668315,3380,3380,3380,3380,0
|
|
20231201,180800,2705668315,3380,3380,3380,3380,0
|
|
20231201,180700,2705668315,3380,3380,3380,3380,0
|
|
20231201,180600,2705668315,3380,3380,3380,3380,0
|
|
20231201,180500,2705668315,3380,3380,3380,3380,0
|
|
20231201,180400,2705668315,3380,3380,3380,3380,0
|
|
20231201,180300,2705668315,3380,3380,3380,3380,0
|
|
20231201,180200,2705668315,3380,3380,3380,3380,0
|
|
20231201,180100,2705668315,3380,3380,3380,3380,0
|
|
20231201,180000,2705668315,3380,3380,3380,3380,0
|
|
20231201,175900,2705668315,3380,3380,3380,3380,0
|
|
20231201,175800,2705668315,3380,3380,3380,3380,0
|
|
20231201,175700,2705668315,3380,3380,3380,3380,0
|
|
20231201,175600,2705668315,3380,3380,3380,3380,0
|
|
20231201,175500,2705668315,3380,3380,3380,3380,0
|
|
20231201,175400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,175300,2705668315,3380,3380,3380,3380,0
|
|
20231201,175200,2705668315,3380,3380,3380,3380,0
|
|
20231201,175100,2705668315,3380,3380,3380,3380,0
|
|
20231201,175000,2705668315,3380,3380,3380,3380,0
|
|
20231201,174900,2705668315,3380,3380,3380,3380,0
|
|
20231201,174800,2705668315,3380,3380,3380,3380,0
|
|
20231201,174700,2705668315,3380,3380,3380,3380,0
|
|
20231201,174600,2705668315,3380,3380,3380,3380,0
|
|
20231201,174500,2705668315,3380,3380,3380,3380,0
|
|
20231201,174400,2705668315,3380,3380,3380,3380,0
|
|
20231201,174300,2705668315,3380,3380,3380,3380,0
|
|
20231201,174200,2705668315,3380,3380,3380,3380,0
|
|
20231201,174100,2705668315,3380,3380,3380,3380,0
|
|
20231201,174000,2705668315,3380,3380,3380,3380,0
|
|
20231201,173900,2705668315,3380,3380,3380,3380,0
|
|
20231201,173800,2705668315,3380,3380,3380,3380,0
|
|
20231201,173700,2705668315,3380,3380,3380,3380,0
|
|
20231201,173600,2705668315,3380,3380,3380,3380,0
|
|
20231201,173500,2705668315,3380,3380,3380,3380,0
|
|
20231201,173400,2705668315,3380,3380,3380,3380,0
|
|
20231201,173300,2705668315,3380,3380,3380,3380,0
|
|
20231201,173200,2705668315,3380,3380,3380,3380,0
|
|
20231201,173100,2705668315,3380,3380,3380,3380,0
|
|
20231201,173000,2705668315,3380,3380,3380,3380,0
|
|
20231201,172900,2705668315,3380,3380,3380,3380,0
|
|
20231201,172800,2705668315,3380,3380,3380,3380,0
|
|
20231201,172700,2705668315,3380,3380,3380,3380,0
|
|
20231201,172600,2705668315,3380,3380,3380,3380,0
|
|
20231201,172500,2705668315,3380,3380,3380,3380,0
|
|
20231201,172400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,172300,2705668315,3380,3380,3380,3380,0
|
|
20231201,172200,2705668315,3380,3380,3380,3380,0
|
|
20231201,172100,2705668315,3380,3380,3380,3380,0
|
|
20231201,172000,2705668315,3380,3380,3380,3380,0
|
|
20231201,171900,2705668315,3380,3380,3380,3380,0
|
|
20231201,171800,2705668315,3380,3380,3380,3380,0
|
|
20231201,171700,2705668315,3380,3380,3380,3380,0
|
|
20231201,171600,2705668315,3380,3380,3380,3380,0
|
|
20231201,171500,2705668315,3380,3380,3380,3380,0
|
|
20231201,171400,2705668315,3380,3380,3380,3380,0
|
|
20231201,171300,2705668315,3380,3380,3380,3380,0
|
|
20231201,171200,2705668315,3380,3380,3380,3380,0
|
|
20231201,171100,2705668315,3380,3380,3380,3380,0
|
|
20231201,171000,2705668315,3380,3380,3380,3380,0
|
|
20231201,170900,2705668315,3380,3380,3380,3380,0
|
|
20231201,170800,2705668315,3380,3380,3380,3380,0
|
|
20231201,170700,2705668315,3380,3380,3380,3380,0
|
|
20231201,170600,2705668315,3380,3380,3380,3380,0
|
|
20231201,170500,2705668315,3380,3380,3380,3380,0
|
|
20231201,170400,2705668315,3380,3380,3380,3380,0
|
|
20231201,170300,2705668315,3380,3380,3380,3380,0
|
|
20231201,170200,2705668315,3380,3380,3380,3380,0
|
|
20231201,170100,2705668315,3380,3380,3380,3380,0
|
|
20231201,170000,2705668315,3380,3380,3380,3380,0
|
|
20231201,165900,2705668315,3380,3380,3380,3380,0
|
|
20231201,165800,2705668315,3380,3380,3380,3380,0
|
|
20231201,165700,2705668315,3380,3380,3380,3380,0
|
|
20231201,165600,2705668315,3380,3380,3380,3380,0
|
|
20231201,165500,2705668315,3380,3380,3380,3380,0
|
|
20231201,165400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,165300,2705668315,3380,3380,3380,3380,0
|
|
20231201,165200,2705668315,3380,3380,3380,3380,0
|
|
20231201,165100,2705668315,3380,3380,3380,3380,0
|
|
20231201,165000,2705668315,3380,3380,3380,3380,0
|
|
20231201,164900,2705668315,3380,3380,3380,3380,0
|
|
20231201,164800,2705668315,3380,3380,3380,3380,0
|
|
20231201,164700,2705668315,3380,3380,3380,3380,0
|
|
20231201,164600,2705668315,3380,3380,3380,3380,0
|
|
20231201,164500,2705668315,3380,3380,3380,3380,0
|
|
20231201,164400,2705668315,3380,3380,3380,3380,0
|
|
20231201,164300,2705668315,3380,3380,3380,3380,0
|
|
20231201,164200,2705668315,3380,3380,3380,3380,0
|
|
20231201,164100,2705668315,3380,3380,3380,3380,0
|
|
20231201,164000,2705668315,3380,3380,3380,3380,0
|
|
20231201,163900,2705668315,3380,3380,3380,3380,0
|
|
20231201,163800,2705668315,3380,3380,3380,3380,0
|
|
20231201,163700,2705668315,3380,3380,3380,3380,0
|
|
20231201,163600,2705668315,3380,3380,3380,3380,0
|
|
20231201,163500,2705668315,3380,3380,3380,3380,0
|
|
20231201,163400,2705668315,3380,3380,3380,3380,0
|
|
20231201,163300,2705668315,3380,3380,3380,3380,0
|
|
20231201,163200,2705668315,3380,3380,3380,3380,0
|
|
20231201,163100,2705668315,3380,3380,3380,3380,0
|
|
20231201,163000,2705668315,3380,3380,3380,3380,0
|
|
20231201,162900,2705668315,3380,3380,3380,3380,0
|
|
20231201,162800,2705668315,3380,3380,3380,3380,0
|
|
20231201,162700,2705668315,3380,3380,3380,3380,0
|
|
20231201,162600,2705668315,3380,3380,3380,3380,0
|
|
20231201,162500,2705668315,3380,3380,3380,3380,0
|
|
20231201,162400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,162300,2705668315,3380,3380,3380,3380,0
|
|
20231201,162200,2705668315,3380,3380,3380,3380,0
|
|
20231201,162100,2705668315,3380,3380,3380,3380,0
|
|
20231201,162000,2705668315,3380,3380,3380,3380,0
|
|
20231201,161900,2705668315,3380,3380,3380,3380,0
|
|
20231201,161800,2705668315,3380,3380,3380,3380,0
|
|
20231201,161700,2705668315,3380,3380,3380,3380,0
|
|
20231201,161600,2705668315,3380,3380,3380,3380,0
|
|
20231201,161500,2705668315,3380,3380,3380,3380,0
|
|
20231201,161400,2705668315,3380,3380,3380,3380,0
|
|
20231201,161300,2705668315,3380,3380,3380,3380,0
|
|
20231201,161200,2705668315,3380,3380,3380,3380,0
|
|
20231201,161100,2705668315,3380,3380,3380,3380,0
|
|
20231201,161000,2705668315,3380,3380,3380,3380,0
|
|
20231201,160900,2705668315,3380,3380,3380,3380,0
|
|
20231201,160800,2705668315,3380,3380,3380,3380,0
|
|
20231201,160700,2705668315,3380,3380,3380,3380,0
|
|
20231201,160600,2705668315,3380,3380,3380,3380,0
|
|
20231201,160500,2705668315,3380,3380,3380,3380,0
|
|
20231201,160400,2705668315,3380,3380,3380,3380,0
|
|
20231201,160300,2705668315,3380,3380,3380,3380,0
|
|
20231201,160200,2705668315,3380,3380,3380,3380,0
|
|
20231201,160100,2705668315,3380,3380,3380,3380,0
|
|
20231201,160000,2705668315,3380,3380,3380,3380,0
|
|
20231201,155900,2705668315,3380,3380,3380,3380,0
|
|
20231201,155800,2705668315,3380,3380,3380,3380,0
|
|
20231201,155700,2705668315,3380,3380,3380,3380,0
|
|
20231201,155600,2705668315,3380,3380,3380,3380,0
|
|
20231201,155500,2705668315,3380,3380,3380,3380,0
|
|
20231201,155400,2705668315,3380,3380,3380,3380,9074
|
|
20231201,155300,2705668315,3380,3380,3380,3380,0
|
|
20231201,155200,2705668315,3380,3380,3380,3380,0
|
|
20231201,155100,2705668315,3380,3380,3380,3380,0
|
|
20231201,155000,2705668315,3380,3380,3380,3380,0
|
|
20231201,154900,2705668315,3380,3380,3380,3380,0
|
|
20231201,154800,2705668315,3380,3380,3380,3380,0
|
|
20231201,154700,2705668315,3380,3380,3380,3380,0
|
|
20231201,154600,2705668315,3380,3380,3380,3380,0
|
|
20231201,154500,2705668315,3380,3380,3380,3380,0
|
|
20231201,154400,2705668315,3380,3380,3380,3380,0
|
|
20231201,154300,2705668315,3380,3380,3380,3380,0
|
|
20231201,154200,2705668315,3380,3380,3380,3380,0
|
|
20231201,154100,2705668315,3380,3380,3380,3380,0
|
|
20231201,154000,2705668315,3380,3380,3380,3380,0
|
|
20231201,153900,2705668315,3380,3380,3380,3380,0
|
|
20231201,153800,2705668315,3380,3380,3380,3380,0
|
|
20231201,153700,2705668315,3380,3380,3380,3380,0
|
|
20231201,153600,2705668315,3380,3380,3380,3380,0
|
|
20231201,153500,2705668315,3380,3380,3380,3380,0
|
|
20231201,153400,2705668315,3380,3380,3380,3380,0
|
|
20231201,153300,2705668315,3380,3380,3380,3380,0
|
|
20231201,153200,2705668315,3380,3380,3380,3380,0
|
|
20231201,153100,2705668315,3380,3380,3380,3380,0
|
|
20231201,153000,2705668315,3380,3380,3380,3380,9074
|
|
20231201,152900,2674998195,3380,3380,3380,3380,0
|
|
20231201,152800,2674998195,3380,3380,3380,3380,0
|
|
20231201,152700,2674998195,3380,3380,3380,3380,0
|
|
20231201,152600,2674998195,3380,3380,3380,3380,0
|
|
20231201,152500,2674998195,3380,3380,3380,3380,0
|
|
20231201,152400,2674998195,3380,3380,3380,3380,0
|
|
20231201,152300,2674998195,3380,3380,3380,3380,0
|
|
20231201,152200,2674998195,3380,3380,3380,3380,0
|
|
20231201,152100,2674998195,3380,3380,3380,3380,0
|
|
20231201,152000,2674998195,3380,3380,3380,3380,0
|
|
20231201,151900,2674998195,3380,3375,3380,3375,1086
|
|
20231201,151800,2671332940,3375,3375,3375,3375,201
|
|
20231201,151700,2670654565,3375,3375,3380,3375,587
|
|
20231201,151600,2668673425,3380,3375,3380,3370,2048
|
|
20231201,151500,2661769635,3375,3375,3375,3375,71
|
|
20231201,151400,2661530010,3375,3385,3385,3375,540
|
|
20231201,151300,2659705710,3385,3375,3385,3375,458
|
|
20231201,151200,2658158585,3375,3375,3380,3375,917
|
|
20231201,151100,2655063700,3375,3385,3385,3375,596
|
|
20231201,151000,2653051380,3385,3370,3385,3370,960
|
|
20231201,150900,2649811740,3375,3375,3375,3375,2026
|
|
20231201,150800,2642973990,3375,3385,3385,3375,10010
|
|
20231201,150700,2609153245,3385,3385,3385,3380,702
|
|
20231201,150600,2606777530,3385,3385,3385,3385,120
|
|
20231201,150500,2606371330,3385,3385,3385,3385,3011
|
|
20231201,150400,2596179095,3385,3385,3385,3385,114
|
|
20231201,150300,2595793205,3385,3385,3385,3385,408
|
|
20231201,150200,2594412125,3385,3390,3390,3385,427
|
|
20231201,150100,2592966700,3390,3390,3390,3390,1537
|
|
20231201,150000,2587756270,3390,3380,3390,3380,2430
|
|
20231201,145900,2579527610,3380,3380,3380,3380,300
|
|
20231201,145800,2578513610,3380,3380,3380,3380,20
|
|
20231201,145700,2578446010,3385,3385,3385,3385,2052
|
|
20231201,145600,2571499990,3385,3385,3385,3385,101
|
|
20231201,145500,2571158105,3380,3385,3390,3380,500
|
|
20231201,145400,2569467900,3390,3385,3390,3385,411
|
|
20231201,145300,2568076555,3385,3385,3385,3385,691
|
|
20231201,145200,2565737520,3385,3385,3385,3385,396
|
|
20231201,145100,2564397060,3385,3380,3385,3380,661
|
|
20231201,145000,2562162870,3380,3380,3380,3380,1465
|
|
20231201,144900,2557211170,3380,3380,3385,3380,2053
|
|
20231201,144800,2550262030,3380,3380,3380,3380,1015
|
|
20231201,144700,2546831330,3385,3385,3385,3385,1004
|
|
20231201,144600,2543432790,3385,3385,3385,3385,75
|
|
20231201,144500,2543178915,3385,3375,3385,3375,1803
|
|
20231201,144400,2537080815,3380,3380,3380,3380,100
|
|
20231201,144300,2536742815,3380,3380,3380,3380,100
|
|
20231201,144200,2536404815,3375,3375,3375,3375,122
|
|
20231201,144100,2535993065,3375,3380,3385,3375,1216
|
|
20231201,144000,2531884010,3380,3380,3380,3380,100
|
|
20231201,143900,2531546010,3375,3375,3375,3375,3441
|
|
20231201,143800,2519932635,3370,3370,3370,3370,268
|
|
20231201,143700,2519029475,3370,3375,3375,3370,577
|
|
20231201,143600,2517082590,3375,3375,3375,3375,161
|
|
20231201,143500,2516539215,3375,3385,3385,3375,146
|
|
20231201,143400,2516046165,3385,3375,3385,3375,2345
|
|
20231201,143300,2508130775,3375,3375,3375,3375,539
|
|
20231201,143200,2506311650,3375,3375,3375,3370,786
|
|
20231201,143100,2503659305,3375,3375,3375,3375,103
|
|
20231201,143000,2503311680,3370,3375,3375,3370,588
|
|
20231201,142900,2501327715,3375,3385,3385,3375,6
|
|
20231201,142800,2501307455,3375,3385,3385,3375,205
|
|
20231201,142700,2500613580,3375,3375,3375,3375,503
|
|
20231201,142600,2498915955,3375,3385,3385,3375,110
|
|
20231201,142500,2498544605,3375,3370,3375,3370,1583
|
|
20231201,142400,2493207010,3375,3370,3375,3370,4032
|
|
20231201,142300,2479599165,3370,3370,3375,3370,7833
|
|
20231201,142200,2453198720,3370,3375,3375,3370,14678
|
|
20231201,142100,2403663010,3380,3380,3380,3380,50
|
|
20231201,142000,2403494010,3380,3380,3380,3375,2120
|
|
20231201,141900,2396334895,3380,3380,3380,3380,27
|
|
20231201,141800,2396243635,3380,3380,3380,3380,200
|
|
20231201,141700,2395567635,3380,3380,3380,3380,202
|
|
20231201,141600,2394884875,3380,3380,3380,3380,1869
|
|
20231201,141500,2388567655,3385,3380,3385,3380,107
|
|
20231201,141400,2388205475,3380,3380,3380,3380,4
|
|
20231201,141300,2388191955,3380,3380,3380,3380,4
|
|
20231201,141200,2388178435,3380,3380,3380,3380,2000
|
|
20231201,141100,2381418435,3380,3380,3380,3380,0
|
|
20231201,141000,2381418435,3380,3380,3380,3380,0
|
|
20231201,140900,2381418435,3380,3380,3380,3380,80
|
|
20231201,140800,2381148035,3380,3380,3380,3380,2
|
|
20231201,140700,2381141275,3380,3385,3385,3380,3000
|
|
20231201,140600,2371000775,3390,3390,3390,3390,3
|
|
20231201,140500,2370990605,3390,3385,3390,3380,7157
|
|
20231201,140400,2346766845,3380,3385,3385,3380,544
|
|
20231201,140300,2344928015,3385,3385,3385,3385,0
|
|
20231201,140200,2344928015,3385,3385,3385,3385,0
|
|
20231201,140100,2344928015,3385,3385,3385,3385,0
|
|
20231201,140000,2344928015,3385,3385,3385,3385,30
|
|
20231201,135900,2344826465,3380,3380,3380,3380,1110
|
|
20231201,135800,2341074665,3385,3385,3385,3385,1357
|
|
20231201,135700,2336481220,3385,3385,3385,3385,272
|
|
20231201,135600,2335560500,3385,3385,3385,3385,1003
|
|
20231201,135500,2332165345,3385,3390,3390,3385,155
|
|
20231201,135400,2331640645,3390,3385,3390,3385,567
|
|
20231201,135300,2329721140,3390,3390,3390,3390,0
|
|
20231201,135200,2329721140,3390,3390,3390,3390,100
|
|
20231201,135100,2329382140,3390,3380,3390,3380,7101
|
|
20231201,135000,2305314530,3380,3380,3380,3380,0
|
|
20231201,134900,2305314530,3380,3380,3380,3380,1486
|
|
20231201,134800,2300291850,3380,3380,3380,3380,3500
|
|
20231201,134700,2288461850,3380,3380,3380,3380,3
|
|
20231201,134600,2288451710,3380,3385,3385,3380,866
|
|
20231201,134500,2285524480,3385,3385,3385,3380,313
|
|
20231201,134400,2284466345,3385,3380,3385,3380,512
|
|
20231201,134300,2282735735,3380,3385,3385,3380,925
|
|
20231201,134200,2279606730,3380,3390,3390,3380,4283
|
|
20231201,134100,2265109680,3390,3390,3390,3390,0
|
|
20231201,134000,2265109680,3390,3390,3390,3390,823
|
|
20231201,133900,2262319710,3390,3390,3390,3390,260
|
|
20231201,133800,2261438310,3390,3390,3390,3390,339
|
|
20231201,133700,2260289100,3390,3395,3395,3390,1040
|
|
20231201,133600,2256763495,3390,3390,3390,3390,10
|
|
20231201,133500,2256729595,3395,3390,3395,3390,11
|
|
20231201,133400,2256692300,3390,3390,3390,3390,286
|
|
20231201,133300,2255722760,3390,3390,3390,3390,1
|
|
20231201,133200,2255719370,3390,3395,3395,3390,340
|
|
20231201,133100,2254566765,3395,3390,3395,3390,446
|
|
20231201,133000,2253054330,3390,3390,3390,3390,20
|
|
20231201,132900,2252986530,3395,3390,3395,3390,270
|
|
20231201,132800,2252070730,3390,3385,3390,3385,1040
|
|
20231201,132700,2248545250,3385,3390,3390,3385,37
|
|
20231201,132600,2248419995,3390,3390,3390,3390,310
|
|
20231201,132500,2247369095,3390,3390,3390,3390,0
|
|
20231201,132400,2247369095,3390,3390,3390,3390,0
|
|
20231201,132300,2247369095,3390,3390,3390,3390,100
|
|
20231201,132200,2247030095,3390,3385,3390,3385,28
|
|
20231201,132100,2246935310,3385,3390,3390,3385,20
|
|
20231201,132000,2246867560,3390,3380,3390,3380,109
|
|
20231201,131900,2246499130,3380,3380,3380,3380,100
|
|
20231201,131800,2246161130,3380,3390,3390,3380,4436
|
|
20231201,131700,2231160805,3390,3390,3390,3385,593
|
|
20231201,131600,2229152485,3395,3395,3395,3395,2
|
|
20231201,131500,2229145695,3390,3390,3390,3390,20
|
|
20231201,131400,2229077895,3390,3390,3390,3390,177
|
|
20231201,131300,2228477865,3390,3385,3390,3385,6
|
|
20231201,131200,2228457530,3390,3390,3390,3390,120
|
|
20231201,131100,2228050730,3390,3390,3390,3390,2106
|
|
20231201,131000,2220911390,3390,3390,3390,3390,200
|
|
20231201,130900,2220233390,3390,3390,3390,3390,201
|
|
20231201,130800,2219552000,3385,3385,3385,3385,6
|
|
20231201,130700,2219531690,3385,3385,3385,3385,44
|
|
20231201,130600,2219382750,3385,3385,3385,3385,200
|
|
20231201,130500,2218705750,3380,3380,3380,3380,0
|
|
20231201,130400,2218705750,3380,3380,3380,3380,703
|
|
20231201,130300,2216329610,3380,3385,3385,3380,587
|
|
20231201,130200,2214342675,3385,3380,3385,3380,1602
|
|
20231201,130100,2208924570,3380,3380,3380,3380,1019
|
|
20231201,130000,2205480350,3385,3385,3385,3385,266
|
|
20231201,125900,2204579940,3385,3385,3390,3385,638
|
|
20231201,125800,2202419310,3385,3385,3385,3380,558
|
|
20231201,125700,2200530730,3385,3380,3385,3380,443
|
|
20231201,125600,2199032175,3380,3380,3380,3380,3708
|
|
20231201,125500,2186499135,3385,3385,3385,3380,502
|
|
20231201,125400,2184802365,3385,3385,3385,3385,306
|
|
20231201,125300,2183766555,3380,3385,3385,3380,2938
|
|
20231201,125200,2173836090,3385,3385,3385,3385,11
|
|
20231201,125100,2173798855,3380,3380,3380,3380,1026
|
|
20231201,125000,2170330975,3385,3385,3385,3385,657
|
|
20231201,124900,2168107030,3380,3380,3380,3380,50
|
|
20231201,124800,2167938030,3385,3380,3385,3380,3245
|
|
20231201,124700,2156954705,3385,3385,3385,3380,215
|
|
20231201,124600,2156227990,3380,3380,3380,3380,500
|
|
20231201,124500,2154537990,3380,3380,3385,3380,735
|
|
20231201,124400,2152053240,3380,3385,3385,3380,2195
|
|
20231201,124300,2144634005,3385,3385,3385,3385,235
|
|
20231201,124200,2143838530,3385,3385,3385,3385,123
|
|
20231201,124100,2143422175,3385,3385,3385,3385,525
|
|
20231201,124000,2141645050,3385,3385,3385,3385,2172
|
|
20231201,123900,2134292830,3390,3390,3390,3390,6
|
|
20231201,123800,2134272490,3390,3390,3390,3390,0
|
|
20231201,123700,2134272490,3390,3390,3390,3390,35
|
|
20231201,123600,2134153840,3385,3390,3390,3385,306
|
|
20231201,123500,2133116530,3390,3390,3390,3390,414
|
|
20231201,123400,2131713070,3390,3390,3390,3390,330
|
|
20231201,123300,2130594370,3390,3390,3390,3390,130
|
|
20231201,123200,2130153670,3390,3390,3390,3385,3495
|
|
20231201,123100,2118322445,3390,3390,3390,3390,100
|
|
20231201,123000,2117983445,3390,3390,3390,3390,200
|
|
20231201,122900,2117305445,3390,3390,3390,3390,3
|
|
20231201,122800,2117295275,3390,3385,3390,3385,1435
|
|
20231201,122700,2112436130,3385,3395,3395,3385,60
|
|
20231201,122600,2112232930,3385,3385,3385,3385,10
|
|
20231201,122500,2112199080,3400,3385,3400,3385,211
|
|
20231201,122400,2111481980,3385,3385,3385,3385,0
|
|
20231201,122300,2111481980,3385,3385,3385,3385,1263
|
|
20231201,122200,2107206725,3390,3390,3390,3390,1791
|
|
20231201,122100,2101135235,3395,3395,3395,3395,40
|
|
20231201,122000,2100999435,3400,3395,3400,3395,808
|
|
20231201,121900,2098253775,3400,3395,3400,3395,66
|
|
20231201,121800,2098029485,3395,3395,3395,3395,2882
|
|
20231201,121700,2088245095,3400,3400,3400,3400,1000
|
|
20231201,121600,2084845095,3400,3400,3400,3400,0
|
|
20231201,121500,2084845095,3400,3395,3400,3395,1196
|
|
20231201,121400,2080778895,3395,3395,3395,3395,0
|
|
20231201,121300,2080778895,3395,3400,3400,3395,1043
|
|
20231201,121200,2077232845,3400,3400,3400,3400,1696
|
|
20231201,121100,2071466445,3400,3400,3400,3400,1534
|
|
20231201,121000,2066250845,3400,3395,3400,3395,55
|
|
20231201,120900,2066063865,3395,3390,3395,3390,101
|
|
20231201,120800,2065720975,3395,3395,3395,3395,0
|
|
20231201,120700,2065720975,3395,3390,3395,3390,240
|
|
20231201,120600,2064907325,3390,3390,3390,3390,1322
|
|
20231201,120500,2060425745,3390,3390,3390,3390,40
|
|
20231201,120400,2060290145,3390,3390,3390,3390,0
|
|
20231201,120300,2060290145,3390,3390,3390,3390,300
|
|
20231201,120200,2059273145,3390,3400,3400,3390,301
|
|
20231201,120100,2058249755,3400,3395,3400,3395,128
|
|
20231201,120000,2057815065,3395,3395,3395,3395,684
|
|
20231201,115900,2055492885,3395,3395,3395,3395,270
|
|
20231201,115800,2054576235,3390,3390,3390,3390,169
|
|
20231201,115700,2054003325,3390,3390,3390,3390,333
|
|
20231201,115600,2052874455,3390,3395,3395,3390,2295
|
|
20231201,115500,2045093405,3395,3395,3395,3395,36
|
|
20231201,115400,2044971185,3395,3395,3395,3395,3
|
|
20231201,115300,2044961000,3395,3395,3395,3395,266
|
|
20231201,115200,2044057930,3395,3395,3395,3395,10
|
|
20231201,115100,2044023980,3395,3395,3395,3395,0
|
|
20231201,115000,2044023980,3395,3395,3395,3395,198
|
|
20231201,114900,2043351770,3395,3395,3395,3395,100
|
|
20231201,114800,2043012270,3395,3395,3395,3395,449
|
|
20231201,114700,2041487915,3395,3395,3395,3395,2
|
|
20231201,114600,2041481125,3390,3395,3395,3390,102
|
|
20231201,114500,2041134840,3395,3390,3395,3390,8910
|
|
20231201,114400,2010924430,3390,3395,3395,3390,134
|
|
20231201,114300,2010469670,3395,3395,3395,3395,1733
|
|
20231201,114200,2004586135,3395,3395,3395,3395,0
|
|
20231201,114100,2004586135,3395,3395,3395,3395,864
|
|
20231201,114000,2001652855,3395,3395,3400,3395,680
|
|
20231201,113900,1999342760,3395,3395,3395,3395,192
|
|
20231201,113800,1998690920,3395,3395,3395,3395,34
|
|
20231201,113700,1998575490,3395,3395,3395,3395,754
|
|
20231201,113600,1996015660,3395,3395,3395,3395,2745
|
|
20231201,113500,1986696385,3395,3395,3395,3395,314
|
|
20231201,113400,1985630355,3395,3400,3400,3395,900
|
|
20231201,113300,1982571355,3395,3395,3395,3395,992
|
|
20231201,113200,1979203515,3395,3395,3395,3395,1263
|
|
20231201,113100,1974915630,3395,3395,3395,3395,833
|
|
20231201,113000,1972087595,3395,3400,3400,3395,261
|
|
20231201,112900,1971200940,3400,3400,3400,3400,112
|
|
20231201,112800,1970820140,3400,3395,3400,3395,5008
|
|
20231201,112700,1953815455,3395,3395,3395,3395,361
|
|
20231201,112600,1952589860,3390,3390,3395,3390,1635
|
|
20231201,112500,1947047175,3395,3395,3395,3390,305
|
|
20231201,112400,1946012400,3395,3390,3395,3390,1416
|
|
20231201,112300,1941207160,3390,3390,3390,3390,892
|
|
20231201,112200,1938183280,3395,3390,3395,3390,206
|
|
20231201,112100,1937484410,3390,3395,3400,3390,3098
|
|
20231201,112000,1926967200,3395,3400,3400,3395,1031
|
|
20231201,111900,1923466805,3400,3395,3400,3395,1840
|
|
20231201,111800,1917219905,3395,3395,3395,3395,1324
|
|
20231201,111700,1912724925,3400,3395,3400,3395,789
|
|
20231201,111600,1910046020,3395,3395,3395,3395,156
|
|
20231201,111500,1909516400,3395,3395,3395,3395,5040
|
|
20231201,111400,1892405600,3395,3400,3400,3395,7691
|
|
20231201,111300,1866259445,3400,3405,3405,3400,20533
|
|
20231201,111200,1796447190,3405,3400,3405,3400,166
|
|
20231201,111100,1795882290,3400,3400,3400,3400,10
|
|
20231201,111000,1795848290,3405,3405,3405,3400,1167
|
|
20231201,110900,1791877755,3405,3405,3405,3405,6911
|
|
20231201,110800,1768345800,3405,3410,3410,3405,1374
|
|
20231201,110700,1763661460,3410,3410,3410,3410,2
|
|
20231201,110600,1763654640,3405,3405,3405,3405,5
|
|
20231201,110500,1763637615,3405,3410,3415,3405,1179
|
|
20231201,110400,1759622520,3415,3410,3415,3410,1018
|
|
20231201,110300,1756151135,3410,3410,3410,3405,427
|
|
20231201,110200,1754695070,3410,3415,3415,3410,90
|
|
20231201,110100,1754387730,3405,3410,3415,3405,1248
|
|
20231201,110000,1750132685,3410,3415,3415,3410,1761
|
|
20231201,105900,1744125675,3415,3415,3415,3415,57
|
|
20231201,105800,1743931020,3410,3410,3410,3410,22
|
|
20231201,105700,1743856000,3410,3410,3410,3410,1751
|
|
20231201,105600,1737885090,3410,3410,3410,3410,130
|
|
20231201,105500,1737441790,3410,3410,3410,3410,3474
|
|
20231201,105400,1725595450,3410,3415,3415,3410,4296
|
|
20231201,105300,1710933345,3415,3415,3415,3415,725
|
|
20231201,105200,1708457470,3420,3415,3420,3415,297
|
|
20231201,105100,1707443210,3420,3420,3420,3415,213
|
|
20231201,105000,1706714770,3420,3420,3420,3415,897
|
|
20231201,104900,1703651445,3415,3415,3415,3415,4793
|
|
20231201,104800,1687283350,3420,3420,3420,3420,4
|
|
20231201,104700,1687269670,3420,3420,3420,3415,1054
|
|
20231201,104600,1683666450,3425,3420,3425,3420,1719
|
|
20231201,104500,1677780665,3425,3425,3425,3420,714
|
|
20231201,104400,1675336765,3420,3420,3420,3420,1228
|
|
20231201,104300,1671137005,3420,3420,3425,3420,182
|
|
20231201,104200,1670514420,3420,3420,3420,3420,1082
|
|
20231201,104100,1666813980,3420,3425,3425,3420,234
|
|
20231201,104000,1666012680,3425,3425,3425,3425,2246
|
|
20231201,103900,1658320130,3420,3415,3420,3415,1415
|
|
20231201,103800,1653481700,3415,3420,3420,3415,3507
|
|
20231201,103700,1641487770,3420,3430,3430,3420,621
|
|
20231201,103600,1639358110,3430,3425,3430,3420,1816
|
|
20231201,103500,1633140620,3420,3420,3425,3420,1955
|
|
20231201,103400,1626449060,3420,3420,3420,3420,2047
|
|
20231201,103300,1619448320,3420,3415,3425,3415,13371
|
|
20231201,103200,1573713065,3415,3420,3420,3415,9071
|
|
20231201,103100,1542706455,3420,3425,3425,3420,3593
|
|
20231201,103000,1530410505,3420,3425,3425,3420,696
|
|
20231201,102900,1528028575,3425,3430,3430,3425,937
|
|
20231201,102800,1524817165,3430,3425,3430,3425,478
|
|
20231201,102700,1523180005,3425,3420,3425,3420,1116
|
|
20231201,102600,1519359340,3420,3425,3430,3420,2717
|
|
20231201,102500,1510057735,3430,3430,3430,3425,1709
|
|
20231201,102400,1504195875,3430,3425,3430,3420,2121
|
|
20231201,102300,1496938700,3420,3430,3430,3420,5316
|
|
20231201,102200,1478730490,3430,3425,3430,3420,8062
|
|
20231201,102100,1451117975,3425,3425,3425,3420,2738
|
|
20231201,102000,1441741830,3425,3420,3425,3420,1682
|
|
20231201,101900,1435984300,3420,3425,3425,3420,2530
|
|
20231201,101800,1427324145,3420,3405,3420,3405,3795
|
|
20231201,101700,1414363170,3405,3405,3405,3405,679
|
|
20231201,101600,1412051175,3405,3410,3415,3405,4803
|
|
20231201,101500,1395681880,3410,3425,3425,3410,5083
|
|
20231201,101400,1378313040,3425,3420,3425,3415,1282
|
|
20231201,101300,1373929780,3420,3425,3425,3420,7442
|
|
20231201,101200,1348459495,3425,3425,3425,3420,3534
|
|
20231201,101100,1336362045,3425,3425,3430,3425,2310
|
|
20231201,101000,1328450290,3425,3420,3425,3420,19275
|
|
20231201,100900,1262522395,3415,3420,3420,3415,2633
|
|
20231201,100800,1253529560,3415,3415,3420,3415,2252
|
|
20231201,100700,1245838975,3420,3420,3420,3415,2467
|
|
20231201,100600,1237404660,3420,3425,3425,3415,8157
|
|
20231201,100500,1209505255,3425,3425,3425,3415,9345
|
|
20231201,100400,1177520140,3420,3420,3425,3420,2729
|
|
20231201,100300,1168179765,3420,3405,3420,3405,14088
|
|
20231201,100200,1120046040,3405,3405,3410,3405,1118
|
|
20231201,100100,1116237945,3410,3410,3410,3410,617
|
|
20231201,100000,1114133975,3410,3405,3410,3405,2244
|
|
20231201,095900,1106489395,3405,3405,3405,3405,340
|
|
20231201,095800,1105331695,3405,3405,3410,3405,292
|
|
20231201,095700,1104337420,3405,3405,3405,3405,2047
|
|
20231201,095600,1097367385,3405,3410,3410,3405,1156
|
|
20231201,095500,1093426445,3405,3410,3410,3405,462
|
|
20231201,095400,1091851750,3415,3415,3415,3405,1187
|
|
20231201,095300,1087801940,3415,3420,3420,3410,1460
|
|
20231201,095200,1082818555,3415,3415,3415,3415,2427
|
|
20231201,095100,1074530350,3415,3405,3415,3405,3606
|
|
20231201,095000,1062232940,3410,3410,3410,3405,622
|
|
20231201,094900,1060114280,3410,3405,3410,3400,6327
|
|
20231201,094800,1038582605,3405,3405,3405,3405,43
|
|
20231201,094700,1038436190,3415,3410,3415,3405,4758
|
|
20231201,094600,1022233980,3405,3415,3415,3405,5182
|
|
20231201,094500,1004562860,3415,3415,3415,3410,7080
|
|
20231201,094400,980384670,3415,3425,3425,3415,5872
|
|
20231201,094300,960318620,3425,3410,3425,3410,11398
|
|
20231201,094200,921355560,3410,3405,3410,3405,5885
|
|
20231201,094100,901298765,3405,3405,3405,3405,45
|
|
20231201,094000,901145540,3405,3405,3410,3405,5796
|
|
20231201,093900,881402120,3410,3405,3410,3400,7200
|
|
20231201,093800,856884835,3400,3395,3410,3395,5760
|
|
20231201,093700,837283730,3395,3405,3405,3395,3235
|
|
20231201,093600,826286790,3405,3410,3410,3400,3830
|
|
20231201,093500,813242510,3410,3410,3415,3405,7414
|
|
20231201,093400,787951265,3410,3395,3410,3395,5503
|
|
20231201,093300,769240080,3395,3400,3400,3395,5751
|
|
20231201,093200,749705855,3395,3400,3405,3395,4716
|
|
20231201,093100,733657555,3400,3400,3400,3395,2757
|
|
20231201,093000,724285670,3400,3395,3400,3395,1651
|
|
20231201,092900,718679475,3400,3395,3405,3395,289
|
|
20231201,092800,717696190,3395,3405,3410,3395,4462
|
|
20231201,092700,702509450,3405,3415,3415,3405,5112
|
|
20231201,092600,685071050,3405,3395,3410,3395,8108
|
|
20231201,092500,657462500,3395,3410,3410,3390,7430
|
|
20231201,092400,632233665,3410,3425,3425,3405,27624
|
|
20231201,092300,537835430,3425,3425,3435,3415,34465
|
|
20231201,092200,419818340,3425,3390,3425,3390,39779
|
|
20231201,092100,284341385,3385,3380,3385,3380,6397
|
|
20231201,092000,262697390,3380,3380,3385,3375,3037
|
|
20231201,091900,252428640,3385,3375,3385,3375,6446
|
|
20231201,091800,230658590,3375,3370,3375,3370,5501
|
|
20231201,091700,212100155,3370,3370,3375,3370,3017
|
|
20231201,091600,201929645,3370,3365,3370,3365,3468
|
|
20231201,091500,190252485,3365,3365,3370,3365,5260
|
|
20231201,091400,172551170,3365,3365,3375,3365,6893
|
|
20231201,091300,149313795,3360,3365,3365,3360,3210
|
|
20231201,091200,138515430,3365,3375,3375,3365,1779
|
|
20231201,091100,132521280,3375,3360,3375,3360,7920
|
|
20231201,091000,105862130,3365,3340,3365,3340,10673
|
|
20231201,090900,70058680,3340,3340,3340,3340,606
|
|
20231201,090800,68034640,3340,3345,3345,3335,1003
|
|
20231201,090700,64681785,3345,3350,3350,3335,2223
|
|
20231201,090600,57260200,3345,3350,3350,3345,316
|
|
20231201,090500,56203175,3350,3340,3350,3340,71
|
|
20231201,090400,55965335,3340,3350,3350,3340,609
|
|
20231201,090300,53928385,3350,3340,3355,3340,6952
|
|
20231201,090200,30646300,3335,3335,3335,3330,2596
|
|
20231201,090100,21988665,3335,3335,3335,3325,650
|
|
20231201,090000,19824830,3335,3340,3340,3325,5833
|