598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,185400,22308232160,15870,15870,15870,15870,0
|
|
20231201,185300,22308232160,15870,15870,15870,15870,0
|
|
20231201,185200,22308232160,15870,15870,15870,15870,0
|
|
20231201,185100,22308232160,15870,15870,15870,15870,0
|
|
20231201,185000,22308232160,15870,15870,15870,15870,0
|
|
20231201,184900,22308232160,15870,15870,15870,15870,0
|
|
20231201,184800,22308232160,15870,15870,15870,15870,0
|
|
20231201,184700,22308232160,15870,15870,15870,15870,0
|
|
20231201,184600,22308232160,15870,15870,15870,15870,0
|
|
20231201,184500,22308232160,15870,15870,15870,15870,0
|
|
20231201,184400,22308232160,15870,15870,15870,15870,0
|
|
20231201,184300,22308232160,15870,15870,15870,15870,0
|
|
20231201,184200,22308232160,15870,15870,15870,15870,0
|
|
20231201,184100,22308232160,15870,15870,15870,15870,0
|
|
20231201,184000,22308232160,15870,15870,15870,15870,0
|
|
20231201,183900,22308232160,15870,15870,15870,15870,0
|
|
20231201,183800,22308232160,15870,15870,15870,15870,0
|
|
20231201,183700,22308232160,15870,15870,15870,15870,0
|
|
20231201,183600,22308232160,15870,15870,15870,15870,0
|
|
20231201,183500,22308232160,15870,15870,15870,15870,0
|
|
20231201,183400,22308232160,15870,15870,15870,15870,0
|
|
20231201,183300,22308232160,15870,15870,15870,15870,0
|
|
20231201,183200,22308232160,15870,15870,15870,15870,0
|
|
20231201,183100,22308232160,15870,15870,15870,15870,0
|
|
20231201,183000,22308232160,15870,15870,15870,15870,0
|
|
20231201,182900,22308232160,15870,15870,15870,15870,0
|
|
20231201,182800,22308232160,15870,15870,15870,15870,0
|
|
20231201,182700,22308232160,15870,15870,15870,15870,0
|
|
20231201,182600,22308232160,15870,15870,15870,15870,0
|
|
20231201,182500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,182400,22308232160,15870,15870,15870,15870,0
|
|
20231201,182300,22308232160,15870,15870,15870,15870,0
|
|
20231201,182200,22308232160,15870,15870,15870,15870,0
|
|
20231201,182100,22308232160,15870,15870,15870,15870,0
|
|
20231201,182000,22308232160,15870,15870,15870,15870,0
|
|
20231201,181900,22308232160,15870,15870,15870,15870,0
|
|
20231201,181800,22308232160,15870,15870,15870,15870,0
|
|
20231201,181700,22308232160,15870,15870,15870,15870,0
|
|
20231201,181600,22308232160,15870,15870,15870,15870,0
|
|
20231201,181500,22308232160,15870,15870,15870,15870,0
|
|
20231201,181400,22308232160,15870,15870,15870,15870,0
|
|
20231201,181300,22308232160,15870,15870,15870,15870,0
|
|
20231201,181200,22308232160,15870,15870,15870,15870,0
|
|
20231201,181100,22308232160,15870,15870,15870,15870,0
|
|
20231201,181000,22308232160,15870,15870,15870,15870,0
|
|
20231201,180900,22308232160,15870,15870,15870,15870,0
|
|
20231201,180800,22308232160,15870,15870,15870,15870,0
|
|
20231201,180700,22308232160,15870,15870,15870,15870,0
|
|
20231201,180600,22308232160,15870,15870,15870,15870,0
|
|
20231201,180500,22308232160,15870,15870,15870,15870,0
|
|
20231201,180400,22308232160,15870,15870,15870,15870,0
|
|
20231201,180300,22308232160,15870,15870,15870,15870,0
|
|
20231201,180200,22308232160,15870,15870,15870,15870,0
|
|
20231201,180100,22308232160,15870,15870,15870,15870,0
|
|
20231201,180000,22308232160,15870,15870,15870,15870,0
|
|
20231201,175900,22308232160,15870,15870,15870,15870,0
|
|
20231201,175800,22308232160,15870,15870,15870,15870,0
|
|
20231201,175700,22308232160,15870,15870,15870,15870,0
|
|
20231201,175600,22308232160,15870,15870,15870,15870,0
|
|
20231201,175500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,175400,22308232160,15870,15870,15870,15870,0
|
|
20231201,175300,22308232160,15870,15870,15870,15870,0
|
|
20231201,175200,22308232160,15870,15870,15870,15870,0
|
|
20231201,175100,22308232160,15870,15870,15870,15870,0
|
|
20231201,175000,22308232160,15870,15870,15870,15870,0
|
|
20231201,174900,22308232160,15870,15870,15870,15870,0
|
|
20231201,174800,22308232160,15870,15870,15870,15870,0
|
|
20231201,174700,22308232160,15870,15870,15870,15870,0
|
|
20231201,174600,22308232160,15870,15870,15870,15870,0
|
|
20231201,174500,22308232160,15870,15870,15870,15870,0
|
|
20231201,174400,22308232160,15870,15870,15870,15870,0
|
|
20231201,174300,22308232160,15870,15870,15870,15870,0
|
|
20231201,174200,22308232160,15870,15870,15870,15870,0
|
|
20231201,174100,22308232160,15870,15870,15870,15870,0
|
|
20231201,174000,22308232160,15870,15870,15870,15870,0
|
|
20231201,173900,22308232160,15870,15870,15870,15870,0
|
|
20231201,173800,22308232160,15870,15870,15870,15870,0
|
|
20231201,173700,22308232160,15870,15870,15870,15870,0
|
|
20231201,173600,22308232160,15870,15870,15870,15870,0
|
|
20231201,173500,22308232160,15870,15870,15870,15870,0
|
|
20231201,173400,22308232160,15870,15870,15870,15870,0
|
|
20231201,173300,22308232160,15870,15870,15870,15870,0
|
|
20231201,173200,22308232160,15870,15870,15870,15870,0
|
|
20231201,173100,22308232160,15870,15870,15870,15870,0
|
|
20231201,173000,22308232160,15870,15870,15870,15870,0
|
|
20231201,172900,22308232160,15870,15870,15870,15870,0
|
|
20231201,172800,22308232160,15870,15870,15870,15870,0
|
|
20231201,172700,22308232160,15870,15870,15870,15870,0
|
|
20231201,172600,22308232160,15870,15870,15870,15870,0
|
|
20231201,172500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,172400,22308232160,15870,15870,15870,15870,0
|
|
20231201,172300,22308232160,15870,15870,15870,15870,0
|
|
20231201,172200,22308232160,15870,15870,15870,15870,0
|
|
20231201,172100,22308232160,15870,15870,15870,15870,0
|
|
20231201,172000,22308232160,15870,15870,15870,15870,0
|
|
20231201,171900,22308232160,15870,15870,15870,15870,0
|
|
20231201,171800,22308232160,15870,15870,15870,15870,0
|
|
20231201,171700,22308232160,15870,15870,15870,15870,0
|
|
20231201,171600,22308232160,15870,15870,15870,15870,0
|
|
20231201,171500,22308232160,15870,15870,15870,15870,0
|
|
20231201,171400,22308232160,15870,15870,15870,15870,0
|
|
20231201,171300,22308232160,15870,15870,15870,15870,0
|
|
20231201,171200,22308232160,15870,15870,15870,15870,0
|
|
20231201,171100,22308232160,15870,15870,15870,15870,0
|
|
20231201,171000,22308232160,15870,15870,15870,15870,0
|
|
20231201,170900,22308232160,15870,15870,15870,15870,0
|
|
20231201,170800,22308232160,15870,15870,15870,15870,0
|
|
20231201,170700,22308232160,15870,15870,15870,15870,0
|
|
20231201,170600,22308232160,15870,15870,15870,15870,0
|
|
20231201,170500,22308232160,15870,15870,15870,15870,0
|
|
20231201,170400,22308232160,15870,15870,15870,15870,0
|
|
20231201,170300,22308232160,15870,15870,15870,15870,0
|
|
20231201,170200,22308232160,15870,15870,15870,15870,0
|
|
20231201,170100,22308232160,15870,15870,15870,15870,0
|
|
20231201,170000,22308232160,15870,15870,15870,15870,0
|
|
20231201,165900,22308232160,15870,15870,15870,15870,0
|
|
20231201,165800,22308232160,15870,15870,15870,15870,0
|
|
20231201,165700,22308232160,15870,15870,15870,15870,0
|
|
20231201,165600,22308232160,15870,15870,15870,15870,0
|
|
20231201,165500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,165400,22308232160,15870,15870,15870,15870,0
|
|
20231201,165300,22308232160,15870,15870,15870,15870,0
|
|
20231201,165200,22308232160,15870,15870,15870,15870,0
|
|
20231201,165100,22308232160,15870,15870,15870,15870,0
|
|
20231201,165000,22308232160,15870,15870,15870,15870,0
|
|
20231201,164900,22308232160,15870,15870,15870,15870,0
|
|
20231201,164800,22308232160,15870,15870,15870,15870,0
|
|
20231201,164700,22308232160,15870,15870,15870,15870,0
|
|
20231201,164600,22308232160,15870,15870,15870,15870,0
|
|
20231201,164500,22308232160,15870,15870,15870,15870,0
|
|
20231201,164400,22308232160,15870,15870,15870,15870,0
|
|
20231201,164300,22308232160,15870,15870,15870,15870,0
|
|
20231201,164200,22308232160,15870,15870,15870,15870,0
|
|
20231201,164100,22308232160,15870,15870,15870,15870,0
|
|
20231201,164000,22308232160,15870,15870,15870,15870,0
|
|
20231201,163900,22308232160,15870,15870,15870,15870,0
|
|
20231201,163800,22308232160,15870,15870,15870,15870,0
|
|
20231201,163700,22308232160,15870,15870,15870,15870,0
|
|
20231201,163600,22308232160,15870,15870,15870,15870,0
|
|
20231201,163500,22308232160,15870,15870,15870,15870,0
|
|
20231201,163400,22308232160,15870,15870,15870,15870,0
|
|
20231201,163300,22308232160,15870,15870,15870,15870,0
|
|
20231201,163200,22308232160,15870,15870,15870,15870,0
|
|
20231201,163100,22308232160,15870,15870,15870,15870,0
|
|
20231201,163000,22308232160,15870,15870,15870,15870,0
|
|
20231201,162900,22308232160,15870,15870,15870,15870,0
|
|
20231201,162800,22308232160,15870,15870,15870,15870,0
|
|
20231201,162700,22308232160,15870,15870,15870,15870,0
|
|
20231201,162600,22308232160,15870,15870,15870,15870,0
|
|
20231201,162500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,162400,22308232160,15870,15870,15870,15870,0
|
|
20231201,162300,22308232160,15870,15870,15870,15870,0
|
|
20231201,162200,22308232160,15870,15870,15870,15870,0
|
|
20231201,162100,22308232160,15870,15870,15870,15870,0
|
|
20231201,162000,22308232160,15870,15870,15870,15870,0
|
|
20231201,161900,22308232160,15870,15870,15870,15870,0
|
|
20231201,161800,22308232160,15870,15870,15870,15870,0
|
|
20231201,161700,22308232160,15870,15870,15870,15870,0
|
|
20231201,161600,22308232160,15870,15870,15870,15870,0
|
|
20231201,161500,22308232160,15870,15870,15870,15870,0
|
|
20231201,161400,22308232160,15870,15870,15870,15870,0
|
|
20231201,161300,22308232160,15870,15870,15870,15870,0
|
|
20231201,161200,22308232160,15870,15870,15870,15870,0
|
|
20231201,161100,22308232160,15870,15870,15870,15870,0
|
|
20231201,161000,22308232160,15870,15870,15870,15870,0
|
|
20231201,160900,22308232160,15870,15870,15870,15870,0
|
|
20231201,160800,22308232160,15870,15870,15870,15870,0
|
|
20231201,160700,22308232160,15870,15870,15870,15870,0
|
|
20231201,160600,22308232160,15870,15870,15870,15870,0
|
|
20231201,160500,22308232160,15870,15870,15870,15870,0
|
|
20231201,160400,22308232160,15870,15870,15870,15870,0
|
|
20231201,160300,22308232160,15870,15870,15870,15870,0
|
|
20231201,160200,22308232160,15870,15870,15870,15870,0
|
|
20231201,160100,22308232160,15870,15870,15870,15870,0
|
|
20231201,160000,22308232160,15870,15870,15870,15870,0
|
|
20231201,155900,22308232160,15870,15870,15870,15870,0
|
|
20231201,155800,22308232160,15870,15870,15870,15870,0
|
|
20231201,155700,22308232160,15870,15870,15870,15870,0
|
|
20231201,155600,22308232160,15870,15870,15870,15870,0
|
|
20231201,155500,22308232160,15870,15870,15870,15870,76997
|
|
20231201,155400,22308232160,15870,15870,15870,15870,0
|
|
20231201,155300,22308232160,15870,15870,15870,15870,0
|
|
20231201,155200,22308232160,15870,15870,15870,15870,0
|
|
20231201,155100,22308232160,15870,15870,15870,15870,0
|
|
20231201,155000,22308232160,15870,15870,15870,15870,0
|
|
20231201,154900,22308232160,15870,15870,15870,15870,0
|
|
20231201,154800,22308232160,15870,15870,15870,15870,0
|
|
20231201,154700,22308232160,15870,15870,15870,15870,0
|
|
20231201,154600,22308232160,15870,15870,15870,15870,0
|
|
20231201,154500,22308232160,15870,15870,15870,15870,0
|
|
20231201,154400,22308232160,15870,15870,15870,15870,0
|
|
20231201,154300,22308232160,15870,15870,15870,15870,0
|
|
20231201,154200,22308232160,15870,15870,15870,15870,0
|
|
20231201,154100,22308232160,15870,15870,15870,15870,0
|
|
20231201,154000,22308232160,15870,15870,15870,15870,0
|
|
20231201,153900,22308232160,15870,15870,15870,15870,0
|
|
20231201,153800,22308232160,15870,15870,15870,15870,0
|
|
20231201,153700,22308232160,15870,15870,15870,15870,0
|
|
20231201,153600,22308232160,15870,15870,15870,15870,0
|
|
20231201,153500,22308232160,15870,15870,15870,15870,0
|
|
20231201,153400,22308232160,15870,15870,15870,15870,0
|
|
20231201,153300,22308232160,15870,15870,15870,15870,0
|
|
20231201,153200,22308232160,15870,15870,15870,15870,0
|
|
20231201,153100,22308232160,15870,15870,15870,15870,0
|
|
20231201,153000,22308232160,15870,15870,15870,15870,76997
|
|
20231201,152900,21086289770,15840,15840,15840,15840,0
|
|
20231201,152800,21086289770,15840,15840,15840,15840,0
|
|
20231201,152700,21086289770,15840,15840,15840,15840,0
|
|
20231201,152600,21086289770,15840,15840,15840,15840,0
|
|
20231201,152500,21086289770,15840,15840,15840,15840,0
|
|
20231201,152400,21086289770,15840,15840,15840,15840,0
|
|
20231201,152300,21086289770,15840,15840,15840,15840,0
|
|
20231201,152200,21086289770,15840,15840,15840,15840,0
|
|
20231201,152100,21086289770,15840,15840,15840,15840,0
|
|
20231201,152000,21086289770,15840,15840,15840,15840,0
|
|
20231201,151900,21086289770,15840,15850,15870,15840,4236
|
|
20231201,151800,21019105230,15840,15870,15870,15840,2573
|
|
20231201,151700,20978325060,15880,15840,15880,15840,8047
|
|
20231201,151600,20850635710,15850,15840,15850,15840,6445
|
|
20231201,151500,20748520340,15850,15840,15850,15830,4016
|
|
20231201,151400,20684900580,15830,15830,15840,15830,4138
|
|
20231201,151300,20619376700,15830,15830,15850,15820,3719
|
|
20231201,151200,20560476430,15830,15840,15860,15830,2033
|
|
20231201,151100,20528254520,15840,15830,15860,15820,4567
|
|
20231201,151000,20455897420,15830,15830,15840,15820,3769
|
|
20231201,150900,20396246420,15830,15840,15850,15820,2443
|
|
20231201,150800,20357575030,15820,15840,15840,15800,26373
|
|
20231201,150700,19940128080,15840,15860,15870,15840,8303
|
|
20231201,150600,19808483950,15860,15900,15900,15860,5372
|
|
20231201,150500,19723193940,15900,15900,15900,15890,3884
|
|
20231201,150400,19661440930,15900,15900,15900,15890,1312
|
|
20231201,150300,19640584820,15900,15900,15910,15890,4986
|
|
20231201,150200,19561317890,15900,15890,15900,15890,1112
|
|
20231201,150100,19543643680,15900,15880,15900,15880,9412
|
|
20231201,150000,19394087300,15890,15890,15890,15880,3159
|
|
20231201,145900,19343896040,15890,15890,15890,15880,1382
|
|
20231201,145800,19321944840,15890,15870,15890,15870,2584
|
|
20231201,145700,19280909350,15870,15870,15880,15870,1606
|
|
20231201,145600,19255417460,15870,15860,15880,15860,2259
|
|
20231201,145500,19219567370,15870,15860,15870,15850,3976
|
|
20231201,145400,19156506730,15850,15860,15860,15840,2597
|
|
20231201,145300,19115343060,15850,15850,15860,15850,1144
|
|
20231201,145200,19097207150,15850,15860,15870,15850,1535
|
|
20231201,145100,19072865360,15870,15870,15870,15860,709
|
|
20231201,145000,19061615450,15860,15850,15870,15850,3209
|
|
20231201,144900,19010722320,15860,15840,15860,15840,1968
|
|
20231201,144800,18979530140,15840,15860,15860,15840,814
|
|
20231201,144700,18966630100,15840,15860,15870,15840,2326
|
|
20231201,144600,18929757320,15850,15850,15870,15850,1808
|
|
20231201,144500,18901082820,15860,15860,15870,15850,903
|
|
20231201,144400,18886761820,15850,15860,15860,15850,841
|
|
20231201,144300,18873427870,15860,15850,15860,15850,1050
|
|
20231201,144200,18856779160,15850,15860,15860,15850,812
|
|
20231201,144100,18843906000,15860,15860,15860,15850,1934
|
|
20231201,144000,18813244980,15850,15860,15860,15850,378
|
|
20231201,143900,18807250360,15850,15860,15860,15850,922
|
|
20231201,143800,18792630100,15860,15870,15870,15860,1466
|
|
20231201,143700,18769373860,15860,15870,15870,15860,636
|
|
20231201,143600,18759283940,15860,15860,15870,15850,1187
|
|
20231201,143500,18740457070,15860,15860,15860,15850,1143
|
|
20231201,143400,18722331160,15860,15850,15870,15850,1299
|
|
20231201,143300,18701731580,15850,15840,15860,15840,738
|
|
20231201,143200,18690034670,15850,15830,15850,15830,1019
|
|
20231201,143100,18673889440,15840,15820,15840,15820,1618
|
|
20231201,143000,18648279550,15820,15850,15850,15820,1327
|
|
20231201,142900,18627270940,15840,15840,15850,15840,879
|
|
20231201,142800,18613346570,15850,15840,15850,15840,481
|
|
20231201,142700,18605724660,15840,15860,15880,15840,1653
|
|
20231201,142600,18579523520,15880,15870,15880,15870,1502
|
|
20231201,142500,18555678780,15870,15890,15890,15870,805
|
|
20231201,142400,18542895500,15880,15880,15890,15860,2722
|
|
20231201,142300,18499677230,15880,15880,15890,15880,677
|
|
20231201,142200,18488923390,15880,15890,15890,15880,777
|
|
20231201,142100,18476581680,15890,15880,15890,15880,1626
|
|
20231201,142000,18450748400,15890,15870,15890,15860,6628
|
|
20231201,141900,18345505690,15860,15860,15870,15860,593
|
|
20231201,141800,18336098270,15860,15870,15870,15860,587
|
|
20231201,141700,18326785100,15860,15870,15870,15860,1048
|
|
20231201,141600,18310158590,15860,15860,15870,15860,1734
|
|
20231201,141500,18282654590,15860,15850,15860,15840,1697
|
|
20231201,141400,18255759150,15840,15850,15850,15840,855
|
|
20231201,141300,18242211300,15840,15850,15850,15840,373
|
|
20231201,141200,18236301210,15840,15840,15850,15840,522
|
|
20231201,141100,18228029890,15840,15840,15850,15810,813
|
|
20231201,141000,18215154720,15820,15860,15860,15820,932
|
|
20231201,140900,18200380100,15850,15870,15870,15850,923
|
|
20231201,140800,18185748410,15860,15860,15870,15800,15996
|
|
20231201,140700,17932571780,15870,15870,15870,15850,3416
|
|
20231201,140600,17878382690,15870,15870,15880,15870,1311
|
|
20231201,140500,17857575870,15880,15900,15900,15880,1587
|
|
20231201,140400,17832365400,15900,15890,15900,15890,1019
|
|
20231201,140300,17816170680,15890,15880,15900,15880,559
|
|
20231201,140200,17807289860,15890,15900,15900,15890,1328
|
|
20231201,140100,17786186670,15900,15880,15900,15880,3084
|
|
20231201,140000,17737182780,15890,15890,15890,15880,697
|
|
20231201,135900,17726111260,15890,15880,15890,15880,2172
|
|
20231201,135800,17691617240,15890,15880,15890,15870,1586
|
|
20231201,135700,17666432630,15870,15870,15870,15860,1907
|
|
20231201,135600,17636171510,15870,15860,15870,15860,660
|
|
20231201,135500,17625699630,15870,15860,15870,15860,1056
|
|
20231201,135400,17608945740,15870,15860,15870,15850,1121
|
|
20231201,135300,17591168790,15860,15860,15860,15850,674
|
|
20231201,135200,17580479580,15860,15860,15860,15850,688
|
|
20231201,135100,17569570160,15850,15860,15860,15850,1442
|
|
20231201,135000,17546701820,15860,15860,15860,15850,432
|
|
20231201,134900,17539852240,15850,15850,15870,15850,649
|
|
20231201,134800,17529560970,15860,15860,15860,15850,520
|
|
20231201,134700,17521314210,15860,15860,15870,15850,1891
|
|
20231201,134600,17491311970,15870,15850,15870,15850,8171
|
|
20231201,134500,17361780620,15840,15840,15850,15840,1500
|
|
20231201,134400,17338017370,15830,15840,15850,15830,1891
|
|
20231201,134300,17308064360,15830,15840,15840,15830,640
|
|
20231201,134200,17297929020,15840,15840,15840,15830,353
|
|
20231201,134100,17292339690,15840,15830,15840,15830,2110
|
|
20231201,134000,17258935710,15820,15830,15830,15820,796
|
|
20231201,133900,17246337620,15830,15820,15830,15820,311
|
|
20231201,133800,17241415240,15830,15830,15830,15820,502
|
|
20231201,133700,17233471720,15830,15830,15830,15820,355
|
|
20231201,133600,17227854540,15830,15830,15830,15820,241
|
|
20231201,133500,17224040240,15820,15830,15840,15820,936
|
|
20231201,133400,17209227070,15820,15840,15840,15820,1140
|
|
20231201,133300,17191182460,15840,15840,15840,15830,1084
|
|
20231201,133200,17174014790,15840,15810,15840,15810,1770
|
|
20231201,133100,17146004480,15820,15820,15820,15810,1828
|
|
20231201,133000,17117085990,15820,15830,15830,15820,880
|
|
20231201,132900,17103160610,15830,15830,15830,15820,183
|
|
20231201,132800,17100264510,15820,15830,15830,15820,325
|
|
20231201,132700,17095121570,15840,15830,15840,15820,2424
|
|
20231201,132600,17056771150,15830,15830,15840,15820,493
|
|
20231201,132500,17048966880,15830,15830,15840,15820,2831
|
|
20231201,132400,17004160470,15840,15830,15840,15830,285
|
|
20231201,132300,16999648040,15840,15820,15840,15810,3739
|
|
20231201,132200,16940492930,15820,15820,15820,15810,252
|
|
20231201,132100,16936507840,15810,15810,15820,15810,845
|
|
20231201,132000,16923146330,15820,15800,15820,15800,1067
|
|
20231201,131900,16906278900,15810,15820,15820,15800,4297
|
|
20231201,131800,16838343500,15820,15810,15820,15810,696
|
|
20231201,131700,16827337580,15820,15820,15820,15810,372
|
|
20231201,131600,16821454520,15810,15820,15820,15810,431
|
|
20231201,131500,16814639100,15820,15820,15820,15810,705
|
|
20231201,131400,16803491140,15810,15820,15820,15810,133
|
|
20231201,131300,16801387880,15820,15800,15820,15800,5492
|
|
20231201,131200,16714561640,15810,15790,15810,15790,2048
|
|
20231201,131100,16682203840,15800,15810,15810,15790,2211
|
|
20231201,131000,16647273710,15800,15830,15830,15800,3261
|
|
20231201,130900,16595700920,15830,15840,15840,15830,1313
|
|
20231201,130800,16574915840,15840,15840,15850,15830,1183
|
|
20231201,130700,16556178410,15840,15840,15840,15830,1576
|
|
20231201,130600,16531217270,15840,15830,15840,15830,1729
|
|
20231201,130500,16503846900,15830,15840,15840,15830,193
|
|
20231201,130400,16500790860,15840,15840,15840,15830,1222
|
|
20231201,130300,16481436500,15840,15840,15850,15840,1055
|
|
20231201,130200,16464725260,15840,15840,15850,15830,3449
|
|
20231201,130100,16410092670,15840,15840,15840,15830,248
|
|
20231201,130000,16406166390,15840,15830,15840,15830,413
|
|
20231201,125900,16399628460,15830,15820,15840,15820,498
|
|
20231201,125800,16391746020,15820,15820,15830,15820,490
|
|
20231201,125700,16383990750,15820,15830,15840,15820,562
|
|
20231201,125600,16375095790,15820,15830,15830,15820,420
|
|
20231201,125500,16368450990,15830,15850,15850,15830,1054
|
|
20231201,125400,16351761600,15840,15830,15850,15830,1083
|
|
20231201,125300,16334602390,15830,15820,15830,15820,607
|
|
20231201,125200,16324995970,15830,15780,15830,15770,4108
|
|
20231201,125100,16260094710,15790,15790,15790,15770,1728
|
|
20231201,125000,16232830620,15780,15800,15800,15770,4986
|
|
20231201,124900,16154156160,15800,15800,15810,15790,1671
|
|
20231201,124800,16127754970,15810,15800,15810,15800,1795
|
|
20231201,124700,16099393580,15810,15810,15820,15800,1750
|
|
20231201,124600,16071727610,15820,15840,15840,15820,6416
|
|
20231201,124500,15970188890,15840,15840,15850,15830,475
|
|
20231201,124400,15962665150,15840,15850,15850,15840,1330
|
|
20231201,124300,15941597890,15850,15850,15850,15840,279
|
|
20231201,124200,15937178240,15850,15840,15850,15840,435
|
|
20231201,124100,15930287730,15840,15850,15850,15840,2023
|
|
20231201,124000,15898238900,15850,15840,15850,15840,112
|
|
20231201,123900,15896464420,15850,15840,15850,15840,1294
|
|
20231201,123800,15875958110,15850,15850,15850,15840,775
|
|
20231201,123700,15863678860,15840,15850,15860,15840,1676
|
|
20231201,123600,15837115930,15850,15850,15870,15850,2344
|
|
20231201,123500,15799954730,15850,15860,15870,15850,2778
|
|
20231201,123400,15755896210,15870,15870,15880,15860,2254
|
|
20231201,123300,15720125040,15880,15870,15880,15870,598
|
|
20231201,123200,15710630660,15870,15870,15880,15870,791
|
|
20231201,123100,15698076020,15870,15870,15880,15870,606
|
|
20231201,123000,15688458320,15870,15870,15880,15870,213
|
|
20231201,122900,15685077450,15870,15880,15890,15870,657
|
|
20231201,122800,15674644440,15880,15880,15880,15880,388
|
|
20231201,122700,15668483000,15890,15890,15900,15890,567
|
|
20231201,122600,15659473320,15890,15870,15900,15870,4975
|
|
20231201,122500,15580478410,15870,15870,15880,15870,769
|
|
20231201,122400,15568271230,15870,15870,15880,15870,1417
|
|
20231201,122300,15545783130,15880,15880,15880,15870,1051
|
|
20231201,122200,15529101980,15880,15880,15880,15870,573
|
|
20231201,122100,15520005550,15880,15900,15900,15870,1992
|
|
20231201,122000,15488370890,15890,15900,15900,15890,1311
|
|
20231201,121900,15467533140,15900,15910,15920,15900,792
|
|
20231201,121800,15454934790,15920,15930,15940,15920,2761
|
|
20231201,121700,15410969560,15930,15930,15940,15930,426
|
|
20231201,121600,15404181650,15930,15930,15940,15930,1167
|
|
20231201,121500,15385591200,15920,15930,15940,15920,814
|
|
20231201,121400,15372624680,15930,15940,15950,15930,2775
|
|
20231201,121300,15328392940,15930,15920,15950,15920,2255
|
|
20231201,121200,15292474500,15920,15890,15920,15880,5212
|
|
20231201,121100,15209559560,15890,15890,15900,15870,1142
|
|
20231201,121000,15191416030,15890,15870,15890,15870,1176
|
|
20231201,120900,15172743120,15880,15860,15880,15860,397
|
|
20231201,120800,15166445450,15870,15870,15870,15860,1128
|
|
20231201,120700,15148544110,15870,15860,15880,15860,1233
|
|
20231201,120600,15128980410,15860,15880,15880,15860,1289
|
|
20231201,120500,15108525300,15880,15880,15880,15880,542
|
|
20231201,120400,15099918340,15890,15880,15890,15870,1530
|
|
20231201,120300,15075624130,15880,15880,15880,15870,691
|
|
20231201,120200,15064654050,15870,15870,15880,15860,1060
|
|
20231201,120100,15047833590,15890,15900,15900,15860,1896
|
|
20231201,120000,15017726670,15900,15910,15910,15900,709
|
|
20231201,115900,15006452630,15910,15910,15910,15900,500
|
|
20231201,115800,14998501430,15900,15910,15910,15900,821
|
|
20231201,115700,14985446880,15910,15900,15910,15900,1312
|
|
20231201,115600,14964585760,15910,15920,15920,15900,302
|
|
20231201,115500,14959782770,15910,15910,15920,15910,1051
|
|
20231201,115400,14943060360,15920,15920,15920,15910,257
|
|
20231201,115300,14938971140,15920,15920,15920,15910,895
|
|
20231201,115200,14924731130,15920,15910,15920,15910,501
|
|
20231201,115100,14916759510,15920,15870,15930,15870,158
|
|
20231201,115000,14914244750,15870,15930,15940,15870,3545
|
|
20231201,114900,14857901260,15930,15940,15950,15930,7435
|
|
20231201,114800,14739389320,15940,15920,15940,15920,3568
|
|
20231201,114700,14682550280,15920,15890,15920,15880,2445
|
|
20231201,114600,14643683000,15890,15920,15930,15890,3039
|
|
20231201,114500,14595335590,15920,15930,15930,15920,1140
|
|
20231201,114400,14577185270,15930,15920,15930,15920,448
|
|
20231201,114300,14570051890,15930,15930,15930,15920,507
|
|
20231201,114200,14561978990,15930,15930,15930,15920,387
|
|
20231201,114100,14555815180,15930,15920,15930,15920,918
|
|
20231201,114000,14541199950,15920,15920,15920,15910,2444
|
|
20231201,113900,14502301420,15920,15910,15920,15900,838
|
|
20231201,113800,14488969760,15910,15920,15920,15900,1226
|
|
20231201,113700,14469465950,15920,15910,15920,15900,895
|
|
20231201,113600,14455226890,15910,15910,15920,15900,1445
|
|
20231201,113500,14432237330,15910,15920,15920,15900,3169
|
|
20231201,113400,14381816590,15920,15920,15930,15920,3949
|
|
20231201,113300,14318939420,15920,15920,15930,15920,1183
|
|
20231201,113200,14300098430,15930,15920,15930,15920,313
|
|
20231201,113100,14295114070,15920,15930,15940,15920,1598
|
|
20231201,113000,14269664940,15930,15930,15930,15920,3194
|
|
20231201,112900,14218796650,15930,15930,15940,15930,970
|
|
20231201,112800,14203343170,15930,15950,15960,15930,4013
|
|
20231201,112700,14139356020,15960,15970,15970,15950,7619
|
|
20231201,112600,14017753890,15970,15970,15980,15970,5230
|
|
20231201,112500,13934230510,15980,15970,15980,15960,8637
|
|
20231201,112400,13796294220,15970,15960,15980,15960,5184
|
|
20231201,112300,13713514410,15960,15970,15970,15960,4129
|
|
20231201,112200,13647596980,15970,15960,15970,15960,4715
|
|
20231201,112100,13572309610,15960,15970,15970,15950,7356
|
|
20231201,112000,13454880400,15970,15920,15970,15920,31505
|
|
20231201,111900,12952556260,15920,15920,15930,15920,2539
|
|
20231201,111800,12912131140,15930,15920,15930,15910,5599
|
|
20231201,111700,12822990620,15920,15910,15920,15910,2083
|
|
20231201,111600,12789834290,15910,15900,15910,15890,5434
|
|
20231201,111500,12703410490,15890,15870,15900,15870,11619
|
|
20231201,111400,12518850620,15870,15860,15870,15860,522
|
|
20231201,111300,12510571430,15870,15860,15880,15860,5767
|
|
20231201,111200,12419049240,15860,15870,15870,15860,1335
|
|
20231201,111100,12397864090,15870,15880,15890,15870,1800
|
|
20231201,111000,12369280980,15890,15880,15900,15880,3476
|
|
20231201,110900,12314047950,15880,15890,15900,15880,1841
|
|
20231201,110800,12284805870,15890,15880,15900,15880,1944
|
|
20231201,110700,12253921820,15880,15890,15890,15880,686
|
|
20231201,110600,12243025540,15880,15900,15900,15880,2198
|
|
20231201,110500,12208096060,15900,15900,15900,15890,599
|
|
20231201,110400,12198572010,15900,15890,15900,15890,1537
|
|
20231201,110300,12174139630,15900,15900,15900,15890,2317
|
|
20231201,110200,12137299540,15900,15910,15910,15900,2069
|
|
20231201,110100,12104402160,15900,15910,15910,15900,2151
|
|
20231201,110000,12070195050,15910,15910,15910,15900,767
|
|
20231201,105900,12057993480,15910,15910,15910,15900,1038
|
|
20231201,105800,12041487640,15910,15900,15920,15900,2049
|
|
20231201,105700,12008888070,15900,15900,15910,15890,6989
|
|
20231201,105600,11897762030,15900,15890,15900,15890,1446
|
|
20231201,105500,11874781360,15900,15900,15910,15890,2934
|
|
20231201,105400,11828130510,15900,15910,15920,15890,2630
|
|
20231201,105300,11786298070,15910,15900,15920,15900,6039
|
|
20231201,105200,11690227260,15900,15870,15900,15870,11242
|
|
20231201,105100,11511563910,15870,15850,15880,15850,1845
|
|
20231201,105000,11482289250,15850,15860,15880,15850,1592
|
|
20231201,104900,11457034040,15860,15880,15880,15850,1396
|
|
20231201,104800,11434886290,15850,15870,15880,15850,5113
|
|
20231201,104700,11353753620,15880,15890,15890,15870,5790
|
|
20231201,104600,11261809260,15880,15890,15900,15880,4138
|
|
20231201,104500,11196074040,15880,15890,15900,15880,6585
|
|
20231201,104400,11091441800,15890,15890,15890,15880,1638
|
|
20231201,104300,11065429070,15890,15890,15890,15880,2308
|
|
20231201,104200,11028765230,15890,15880,15890,15870,3080
|
|
20231201,104100,10979832670,15880,15890,15890,15870,1258
|
|
20231201,104000,10959855620,15880,15890,15890,15880,1008
|
|
20231201,103900,10943847790,15890,15890,15900,15890,1896
|
|
20231201,103800,10913720080,15890,15890,15900,15890,2893
|
|
20231201,103700,10867739300,15890,15890,15910,15890,2309
|
|
20231201,103600,10831025010,15900,15890,15900,15880,1125
|
|
20231201,103500,10813150390,15890,15900,15900,15870,2640
|
|
20231201,103400,10771212420,15900,15920,15920,15900,3166
|
|
20231201,103300,10720849970,15920,15910,15930,15910,6570
|
|
20231201,103200,10616228710,15920,15840,15930,15840,34340
|
|
20231201,103100,10070717170,15840,15850,15860,15840,3588
|
|
20231201,103000,10013874960,15860,15840,15860,15840,3329
|
|
20231201,102900,9961100610,15840,15850,15850,15830,2477
|
|
20231201,102800,9921846620,15850,15830,15860,15830,6053
|
|
20231201,102700,9825934270,15840,15830,15840,15830,1518
|
|
20231201,102600,9801901560,15830,15840,15850,15830,2137
|
|
20231201,102500,9768050760,15840,15820,15850,15820,7134
|
|
20231201,102400,9655084210,15820,15820,15840,15820,2854
|
|
20231201,102300,9609908510,15830,15820,15840,15820,3642
|
|
20231201,102200,9552256780,15820,15780,15830,15780,7985
|
|
20231201,102100,9426193480,15780,15770,15780,15770,3067
|
|
20231201,102000,9377826610,15770,15770,15780,15770,624
|
|
20231201,101900,9367986020,15770,15760,15770,15750,2756
|
|
20231201,101800,9324552460,15760,15760,15770,15750,792
|
|
20231201,101700,9312070480,15760,15770,15770,15750,2503
|
|
20231201,101600,9272631700,15770,15750,15770,15750,2351
|
|
20231201,101500,9235577930,15750,15760,15770,15750,1799
|
|
20231201,101400,9207227490,15760,15770,15770,15760,655
|
|
20231201,101300,9196903380,15770,15770,15780,15760,977
|
|
20231201,101200,9181497300,15770,15770,15770,15760,2286
|
|
20231201,101100,9145457490,15770,15760,15770,15750,740
|
|
20231201,101000,9133795100,15770,15780,15780,15730,5634
|
|
20231201,100900,9045049320,15780,15820,15830,15770,2429
|
|
20231201,100800,9006648630,15820,15820,15840,15820,6010
|
|
20231201,100700,8911503110,15820,15770,15820,15770,2528
|
|
20231201,100600,8871533930,15780,15740,15780,15740,3754
|
|
20231201,100500,8812397080,15740,15740,15750,15730,3251
|
|
20231201,100400,8761234240,15750,15790,15800,15740,6619
|
|
20231201,100300,8656904780,15790,15800,15820,15780,3222
|
|
20231201,100200,8606024440,15800,15810,15820,15800,2494
|
|
20231201,100100,8566611000,15810,15820,15840,15810,1827
|
|
20231201,100000,8537714900,15820,15790,15830,15790,1787
|
|
20231201,095900,8509461850,15790,15870,15870,15780,7681
|
|
20231201,095800,8387938030,15870,15870,15880,15860,4472
|
|
20231201,095700,8316969610,15870,15830,15870,15820,9084
|
|
20231201,095600,8173076600,15830,15820,15840,15820,3888
|
|
20231201,095500,8111521870,15830,15840,15840,15820,3678
|
|
20231201,095400,8053294370,15840,15820,15840,15810,3631
|
|
20231201,095300,7995807250,15810,15830,15830,15780,10180
|
|
20231201,095200,7834864710,15830,15900,15900,15830,7659
|
|
20231201,095100,7713269300,15890,15910,15910,15890,13201
|
|
20231201,095000,7503374260,15900,15930,15940,15900,12400
|
|
20231201,094900,7305949240,15930,15860,15930,15850,40909
|
|
20231201,094800,6655699140,15860,15810,15870,15810,33040
|
|
20231201,094700,6132434960,15820,15800,15820,15800,6927
|
|
20231201,094600,6022927910,15800,15790,15810,15760,19424
|
|
20231201,094500,5716138890,15790,15750,15790,15740,11573
|
|
20231201,094400,5533677360,15760,15750,15760,15750,1068
|
|
20231201,094300,5516854340,15750,15770,15770,15750,3052
|
|
20231201,094200,5468771890,15760,15750,15770,15750,14417
|
|
20231201,094100,5241593600,15750,15700,15760,15700,23853
|
|
20231201,094000,4866134840,15700,15680,15700,15680,2401
|
|
20231201,093900,4828466040,15680,15670,15680,15670,1837
|
|
20231201,093800,4799670240,15670,15620,15670,15610,11821
|
|
20231201,093700,4614867500,15620,15630,15630,15610,2219
|
|
20231201,093600,4580210890,15630,15640,15640,15620,6918
|
|
20231201,093500,4472060260,15650,15650,15650,15640,2882
|
|
20231201,093400,4426972300,15650,15650,15670,15640,760
|
|
20231201,093300,4415082710,15650,15670,15670,15640,4833
|
|
20231201,093200,4339400570,15670,15680,15690,15660,838
|
|
20231201,093100,4326270130,15690,15670,15690,15640,8713
|
|
20231201,093000,4189859120,15670,15670,15670,15660,1308
|
|
20231201,092900,4169375000,15670,15670,15680,15660,3457
|
|
20231201,092800,4115211150,15680,15670,15680,15660,3118
|
|
20231201,092700,4066342850,15670,15670,15670,15660,2849
|
|
20231201,092600,4021707970,15660,15670,15670,15650,2652
|
|
20231201,092500,3980173180,15670,15690,15690,15670,2270
|
|
20231201,092400,3944584740,15690,15700,15710,15670,2284
|
|
20231201,092300,3908744310,15700,15690,15700,15670,7613
|
|
20231201,092200,3789277840,15690,15700,15710,15690,2043
|
|
20231201,092100,3757210900,15710,15660,15720,15640,9416
|
|
20231201,092000,3609412270,15640,15630,15650,15620,3620
|
|
20231201,091900,3552826460,15620,15640,15650,15620,7031
|
|
20231201,091800,3442954780,15640,15630,15650,15620,2307
|
|
20231201,091700,3406901950,15630,15580,15630,15550,6434
|
|
20231201,091600,3306697280,15600,15610,15620,15570,4129
|
|
20231201,091500,3242319390,15610,15630,15630,15610,4608
|
|
20231201,091400,3170332200,15630,15720,15720,15620,39318
|
|
20231201,091300,2553350110,15720,15710,15720,15710,2533
|
|
20231201,091200,2513544860,15720,15720,15730,15720,7788
|
|
20231201,091100,2391113500,15720,15700,15750,15700,10761
|
|
20231201,091000,2221880840,15710,15710,15710,15700,4695
|
|
20231201,090900,2148147750,15700,15700,15720,15690,7380
|
|
20231201,090800,2032267930,15710,15740,15750,15700,10458
|
|
20231201,090700,1867745700,15740,15740,15750,15700,14612
|
|
20231201,090600,1637805830,15750,15680,15750,15670,13074
|
|
20231201,090500,1432305410,15680,15690,15690,15660,8752
|
|
20231201,090400,1295111930,15700,15740,15750,15680,9748
|
|
20231201,090300,1141907680,15740,15670,15750,15650,20868
|
|
20231201,090200,814207590,15680,15720,15730,15630,9054
|
|
20231201,090100,672194630,15720,15630,15730,15600,15472
|
|
20231201,090000,429700580,15660,15550,15670,15550,27586
|