602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,185800,9470078445,3725,3725,3725,3725,0
|
|
20231201,185700,9470078445,3725,3725,3725,3725,0
|
|
20231201,185600,9470078445,3725,3725,3725,3725,0
|
|
20231201,185500,9470078445,3725,3725,3725,3725,0
|
|
20231201,185400,9470078445,3725,3725,3725,3725,0
|
|
20231201,185300,9470078445,3725,3725,3725,3725,0
|
|
20231201,185200,9470078445,3725,3725,3725,3725,0
|
|
20231201,185100,9470078445,3725,3725,3725,3725,0
|
|
20231201,185000,9470078445,3725,3725,3725,3725,0
|
|
20231201,184900,9470078445,3725,3725,3725,3725,0
|
|
20231201,184800,9470078445,3725,3725,3725,3725,0
|
|
20231201,184700,9470078445,3725,3725,3725,3725,0
|
|
20231201,184600,9470078445,3725,3725,3725,3725,0
|
|
20231201,184500,9470078445,3725,3725,3725,3725,0
|
|
20231201,184400,9470078445,3725,3725,3725,3725,0
|
|
20231201,184300,9470078445,3725,3725,3725,3725,0
|
|
20231201,184200,9470078445,3725,3725,3725,3725,0
|
|
20231201,184100,9470078445,3725,3725,3725,3725,0
|
|
20231201,184000,9470078445,3725,3725,3725,3725,0
|
|
20231201,183900,9470078445,3725,3725,3725,3725,0
|
|
20231201,183800,9470078445,3725,3725,3725,3725,0
|
|
20231201,183700,9470078445,3725,3725,3725,3725,0
|
|
20231201,183600,9470078445,3725,3725,3725,3725,0
|
|
20231201,183500,9470078445,3725,3725,3725,3725,0
|
|
20231201,183400,9470078445,3725,3725,3725,3725,0
|
|
20231201,183300,9470078445,3725,3725,3725,3725,0
|
|
20231201,183200,9470078445,3725,3725,3725,3725,0
|
|
20231201,183100,9470078445,3725,3725,3725,3725,0
|
|
20231201,183000,9470078445,3725,3725,3725,3725,0
|
|
20231201,182900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,182800,9470078445,3725,3725,3725,3725,0
|
|
20231201,182700,9470078445,3725,3725,3725,3725,0
|
|
20231201,182600,9470078445,3725,3725,3725,3725,0
|
|
20231201,182500,9470078445,3725,3725,3725,3725,0
|
|
20231201,182400,9470078445,3725,3725,3725,3725,0
|
|
20231201,182300,9470078445,3725,3725,3725,3725,0
|
|
20231201,182200,9470078445,3725,3725,3725,3725,0
|
|
20231201,182100,9470078445,3725,3725,3725,3725,0
|
|
20231201,182000,9470078445,3725,3725,3725,3725,0
|
|
20231201,181900,9470078445,3725,3725,3725,3725,0
|
|
20231201,181800,9470078445,3725,3725,3725,3725,0
|
|
20231201,181700,9470078445,3725,3725,3725,3725,0
|
|
20231201,181600,9470078445,3725,3725,3725,3725,0
|
|
20231201,181500,9470078445,3725,3725,3725,3725,0
|
|
20231201,181400,9470078445,3725,3725,3725,3725,0
|
|
20231201,181300,9470078445,3725,3725,3725,3725,0
|
|
20231201,181200,9470078445,3725,3725,3725,3725,0
|
|
20231201,181100,9470078445,3725,3725,3725,3725,0
|
|
20231201,181000,9470078445,3725,3725,3725,3725,0
|
|
20231201,180900,9470078445,3725,3725,3725,3725,0
|
|
20231201,180800,9470078445,3725,3725,3725,3725,0
|
|
20231201,180700,9470078445,3725,3725,3725,3725,0
|
|
20231201,180600,9470078445,3725,3725,3725,3725,0
|
|
20231201,180500,9470078445,3725,3725,3725,3725,0
|
|
20231201,180400,9470078445,3725,3725,3725,3725,0
|
|
20231201,180300,9470078445,3725,3725,3725,3725,0
|
|
20231201,180200,9470078445,3725,3725,3725,3725,0
|
|
20231201,180100,9470078445,3725,3725,3725,3725,0
|
|
20231201,180000,9470078445,3725,3725,3725,3725,0
|
|
20231201,175900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,175800,9470078445,3725,3725,3725,3725,0
|
|
20231201,175700,9470078445,3725,3725,3725,3725,0
|
|
20231201,175600,9470078445,3725,3725,3725,3725,0
|
|
20231201,175500,9470078445,3725,3725,3725,3725,0
|
|
20231201,175400,9470078445,3725,3725,3725,3725,0
|
|
20231201,175300,9470078445,3725,3725,3725,3725,0
|
|
20231201,175200,9470078445,3725,3725,3725,3725,0
|
|
20231201,175100,9470078445,3725,3725,3725,3725,0
|
|
20231201,175000,9470078445,3725,3725,3725,3725,0
|
|
20231201,174900,9470078445,3725,3725,3725,3725,0
|
|
20231201,174800,9470078445,3725,3725,3725,3725,0
|
|
20231201,174700,9470078445,3725,3725,3725,3725,0
|
|
20231201,174600,9470078445,3725,3725,3725,3725,0
|
|
20231201,174500,9470078445,3725,3725,3725,3725,0
|
|
20231201,174400,9470078445,3725,3725,3725,3725,0
|
|
20231201,174300,9470078445,3725,3725,3725,3725,0
|
|
20231201,174200,9470078445,3725,3725,3725,3725,0
|
|
20231201,174100,9470078445,3725,3725,3725,3725,0
|
|
20231201,174000,9470078445,3725,3725,3725,3725,0
|
|
20231201,173900,9470078445,3725,3725,3725,3725,0
|
|
20231201,173800,9470078445,3725,3725,3725,3725,0
|
|
20231201,173700,9470078445,3725,3725,3725,3725,0
|
|
20231201,173600,9470078445,3725,3725,3725,3725,0
|
|
20231201,173500,9470078445,3725,3725,3725,3725,0
|
|
20231201,173400,9470078445,3725,3725,3725,3725,0
|
|
20231201,173300,9470078445,3725,3725,3725,3725,0
|
|
20231201,173200,9470078445,3725,3725,3725,3725,0
|
|
20231201,173100,9470078445,3725,3725,3725,3725,0
|
|
20231201,173000,9470078445,3725,3725,3725,3725,0
|
|
20231201,172900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,172800,9470078445,3725,3725,3725,3725,0
|
|
20231201,172700,9470078445,3725,3725,3725,3725,0
|
|
20231201,172600,9470078445,3725,3725,3725,3725,0
|
|
20231201,172500,9470078445,3725,3725,3725,3725,0
|
|
20231201,172400,9470078445,3725,3725,3725,3725,0
|
|
20231201,172300,9470078445,3725,3725,3725,3725,0
|
|
20231201,172200,9470078445,3725,3725,3725,3725,0
|
|
20231201,172100,9470078445,3725,3725,3725,3725,0
|
|
20231201,172000,9470078445,3725,3725,3725,3725,0
|
|
20231201,171900,9470078445,3725,3725,3725,3725,0
|
|
20231201,171800,9470078445,3725,3725,3725,3725,0
|
|
20231201,171700,9470078445,3725,3725,3725,3725,0
|
|
20231201,171600,9470078445,3725,3725,3725,3725,0
|
|
20231201,171500,9470078445,3725,3725,3725,3725,0
|
|
20231201,171400,9470078445,3725,3725,3725,3725,0
|
|
20231201,171300,9470078445,3725,3725,3725,3725,0
|
|
20231201,171200,9470078445,3725,3725,3725,3725,0
|
|
20231201,171100,9470078445,3725,3725,3725,3725,0
|
|
20231201,171000,9470078445,3725,3725,3725,3725,0
|
|
20231201,170900,9470078445,3725,3725,3725,3725,0
|
|
20231201,170800,9470078445,3725,3725,3725,3725,0
|
|
20231201,170700,9470078445,3725,3725,3725,3725,0
|
|
20231201,170600,9470078445,3725,3725,3725,3725,0
|
|
20231201,170500,9470078445,3725,3725,3725,3725,0
|
|
20231201,170400,9470078445,3725,3725,3725,3725,0
|
|
20231201,170300,9470078445,3725,3725,3725,3725,0
|
|
20231201,170200,9470078445,3725,3725,3725,3725,0
|
|
20231201,170100,9470078445,3725,3725,3725,3725,0
|
|
20231201,170000,9470078445,3725,3725,3725,3725,0
|
|
20231201,165900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,165800,9470078445,3725,3725,3725,3725,0
|
|
20231201,165700,9470078445,3725,3725,3725,3725,0
|
|
20231201,165600,9470078445,3725,3725,3725,3725,0
|
|
20231201,165500,9470078445,3725,3725,3725,3725,0
|
|
20231201,165400,9470078445,3725,3725,3725,3725,0
|
|
20231201,165300,9470078445,3725,3725,3725,3725,0
|
|
20231201,165200,9470078445,3725,3725,3725,3725,0
|
|
20231201,165100,9470078445,3725,3725,3725,3725,0
|
|
20231201,165000,9470078445,3725,3725,3725,3725,0
|
|
20231201,164900,9470078445,3725,3725,3725,3725,0
|
|
20231201,164800,9470078445,3725,3725,3725,3725,0
|
|
20231201,164700,9470078445,3725,3725,3725,3725,0
|
|
20231201,164600,9470078445,3725,3725,3725,3725,0
|
|
20231201,164500,9470078445,3725,3725,3725,3725,0
|
|
20231201,164400,9470078445,3725,3725,3725,3725,0
|
|
20231201,164300,9470078445,3725,3725,3725,3725,0
|
|
20231201,164200,9470078445,3725,3725,3725,3725,0
|
|
20231201,164100,9470078445,3725,3725,3725,3725,0
|
|
20231201,164000,9470078445,3725,3725,3725,3725,0
|
|
20231201,163900,9470078445,3725,3725,3725,3725,0
|
|
20231201,163800,9470078445,3725,3725,3725,3725,0
|
|
20231201,163700,9470078445,3725,3725,3725,3725,0
|
|
20231201,163600,9470078445,3725,3725,3725,3725,0
|
|
20231201,163500,9470078445,3725,3725,3725,3725,0
|
|
20231201,163400,9470078445,3725,3725,3725,3725,0
|
|
20231201,163300,9470078445,3725,3725,3725,3725,0
|
|
20231201,163200,9470078445,3725,3725,3725,3725,0
|
|
20231201,163100,9470078445,3725,3725,3725,3725,0
|
|
20231201,163000,9470078445,3725,3725,3725,3725,0
|
|
20231201,162900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,162800,9470078445,3725,3725,3725,3725,0
|
|
20231201,162700,9470078445,3725,3725,3725,3725,0
|
|
20231201,162600,9470078445,3725,3725,3725,3725,0
|
|
20231201,162500,9470078445,3725,3725,3725,3725,0
|
|
20231201,162400,9470078445,3725,3725,3725,3725,0
|
|
20231201,162300,9470078445,3725,3725,3725,3725,0
|
|
20231201,162200,9470078445,3725,3725,3725,3725,0
|
|
20231201,162100,9470078445,3725,3725,3725,3725,0
|
|
20231201,162000,9470078445,3725,3725,3725,3725,0
|
|
20231201,161900,9470078445,3725,3725,3725,3725,0
|
|
20231201,161800,9470078445,3725,3725,3725,3725,0
|
|
20231201,161700,9470078445,3725,3725,3725,3725,0
|
|
20231201,161600,9470078445,3725,3725,3725,3725,0
|
|
20231201,161500,9470078445,3725,3725,3725,3725,0
|
|
20231201,161400,9470078445,3725,3725,3725,3725,0
|
|
20231201,161300,9470078445,3725,3725,3725,3725,0
|
|
20231201,161200,9470078445,3725,3725,3725,3725,0
|
|
20231201,161100,9470078445,3725,3725,3725,3725,0
|
|
20231201,161000,9470078445,3725,3725,3725,3725,0
|
|
20231201,160900,9470078445,3725,3725,3725,3725,0
|
|
20231201,160800,9470078445,3725,3725,3725,3725,0
|
|
20231201,160700,9470078445,3725,3725,3725,3725,0
|
|
20231201,160600,9470078445,3725,3725,3725,3725,0
|
|
20231201,160500,9470078445,3725,3725,3725,3725,0
|
|
20231201,160400,9470078445,3725,3725,3725,3725,0
|
|
20231201,160300,9470078445,3725,3725,3725,3725,0
|
|
20231201,160200,9470078445,3725,3725,3725,3725,0
|
|
20231201,160100,9470078445,3725,3725,3725,3725,0
|
|
20231201,160000,9470078445,3725,3725,3725,3725,0
|
|
20231201,155900,9470078445,3725,3725,3725,3725,49280
|
|
20231201,155800,9470078445,3725,3725,3725,3725,0
|
|
20231201,155700,9470078445,3725,3725,3725,3725,0
|
|
20231201,155600,9470078445,3725,3725,3725,3725,0
|
|
20231201,155500,9470078445,3725,3725,3725,3725,0
|
|
20231201,155400,9470078445,3725,3725,3725,3725,0
|
|
20231201,155300,9470078445,3725,3725,3725,3725,0
|
|
20231201,155200,9470078445,3725,3725,3725,3725,0
|
|
20231201,155100,9470078445,3725,3725,3725,3725,0
|
|
20231201,155000,9470078445,3725,3725,3725,3725,0
|
|
20231201,154900,9470078445,3725,3725,3725,3725,0
|
|
20231201,154800,9470078445,3725,3725,3725,3725,0
|
|
20231201,154700,9470078445,3725,3725,3725,3725,0
|
|
20231201,154600,9470078445,3725,3725,3725,3725,0
|
|
20231201,154500,9470078445,3725,3725,3725,3725,0
|
|
20231201,154400,9470078445,3725,3725,3725,3725,0
|
|
20231201,154300,9470078445,3725,3725,3725,3725,0
|
|
20231201,154200,9470078445,3725,3725,3725,3725,0
|
|
20231201,154100,9470078445,3725,3725,3725,3725,0
|
|
20231201,154000,9470078445,3725,3725,3725,3725,0
|
|
20231201,153900,9470078445,3725,3725,3725,3725,0
|
|
20231201,153800,9470078445,3725,3725,3725,3725,0
|
|
20231201,153700,9470078445,3725,3725,3725,3725,0
|
|
20231201,153600,9470078445,3725,3725,3725,3725,0
|
|
20231201,153500,9470078445,3725,3725,3725,3725,0
|
|
20231201,153400,9470078445,3725,3725,3725,3725,0
|
|
20231201,153300,9470078445,3725,3725,3725,3725,0
|
|
20231201,153200,9470078445,3725,3725,3725,3725,0
|
|
20231201,153100,9470078445,3725,3725,3725,3725,0
|
|
20231201,153000,9470078445,3725,3725,3725,3725,49280
|
|
20231201,152900,9286510445,3725,3725,3725,3725,0
|
|
20231201,152800,9286510445,3725,3725,3725,3725,0
|
|
20231201,152700,9286510445,3725,3725,3725,3725,0
|
|
20231201,152600,9286510445,3725,3725,3725,3725,0
|
|
20231201,152500,9286510445,3725,3725,3725,3725,0
|
|
20231201,152400,9286510445,3725,3725,3725,3725,0
|
|
20231201,152300,9286510445,3725,3725,3725,3725,0
|
|
20231201,152200,9286510445,3725,3725,3725,3725,0
|
|
20231201,152100,9286510445,3725,3725,3725,3725,0
|
|
20231201,152000,9286510445,3725,3725,3725,3725,0
|
|
20231201,151900,9286510445,3725,3720,3730,3715,12760
|
|
20231201,151800,9239035100,3720,3715,3720,3710,10298
|
|
20231201,151700,9200770705,3720,3720,3720,3715,7081
|
|
20231201,151600,9174445290,3715,3715,3720,3715,7252
|
|
20231201,151500,9147502750,3715,3720,3720,3710,14957
|
|
20231201,151400,9091935790,3720,3720,3725,3715,6586
|
|
20231201,151300,9067434795,3720,3715,3725,3715,5852
|
|
20231201,151200,9045672510,3715,3725,3725,3715,11761
|
|
20231201,151100,9001948970,3725,3725,3725,3720,4285
|
|
20231201,151000,8986005610,3725,3735,3735,3725,8756
|
|
20231201,150900,8953368490,3735,3725,3735,3725,6306
|
|
20231201,150800,8929854655,3730,3735,3740,3730,14356
|
|
20231201,150700,8876270995,3740,3745,3745,3740,6709
|
|
20231201,150600,8851178645,3745,3735,3750,3735,20151
|
|
20231201,150500,8775786935,3730,3740,3740,3730,4587
|
|
20231201,150400,8758660900,3740,3735,3740,3730,3949
|
|
20231201,150300,8743914010,3735,3730,3735,3730,1705
|
|
20231201,150200,8737549290,3730,3730,3735,3725,2741
|
|
20231201,150100,8727322250,3730,3735,3735,3725,5531
|
|
20231201,150000,8706711510,3730,3735,3735,3730,5128
|
|
20231201,145900,8687582380,3730,3735,3735,3725,5367
|
|
20231201,145800,8667561705,3735,3725,3735,3725,5687
|
|
20231201,145700,8646351030,3725,3730,3730,3725,620
|
|
20231201,145600,8644040375,3730,3735,3735,3730,4295
|
|
20231201,145500,8628018440,3735,3730,3735,3730,2002
|
|
20231201,145400,8620550680,3730,3735,3735,3730,7200
|
|
20231201,145300,8593683680,3735,3730,3740,3730,2882
|
|
20231201,145200,8582913835,3730,3735,3735,3730,547
|
|
20231201,145100,8580871455,3730,3735,3735,3730,1756
|
|
20231201,145000,8574321570,3730,3735,3735,3725,9251
|
|
20231201,144900,8539816865,3735,3740,3740,3730,3664
|
|
20231201,144800,8526132035,3740,3740,3740,3735,1974
|
|
20231201,144700,8518754770,3740,3740,3740,3730,811
|
|
20231201,144600,8515728140,3740,3735,3740,3730,1189
|
|
20231201,144500,8511288750,3735,3735,3735,3735,2340
|
|
20231201,144400,8502548850,3740,3745,3750,3740,5327
|
|
20231201,144300,8482605500,3750,3745,3750,3745,10644
|
|
20231201,144200,8442723920,3745,3735,3745,3735,7284
|
|
20231201,144100,8415477145,3740,3740,3740,3730,5050
|
|
20231201,144000,8396600525,3740,3725,3740,3725,7186
|
|
20231201,143900,8369789950,3725,3730,3730,3725,2069
|
|
20231201,143800,8362075635,3725,3730,3730,3725,4536
|
|
20231201,143700,8345169975,3730,3730,3730,3730,556
|
|
20231201,143600,8343096095,3735,3735,3740,3730,1294
|
|
20231201,143500,8338263085,3735,3750,3750,3735,7002
|
|
20231201,143400,8312091160,3750,3725,3750,3725,18287
|
|
20231201,143300,8243696580,3725,3730,3735,3725,2180
|
|
20231201,143200,8235570150,3735,3725,3735,3720,4704
|
|
20231201,143100,8218041210,3725,3720,3725,3715,7759
|
|
20231201,143000,8189180065,3715,3715,3720,3715,1322
|
|
20231201,142900,8184268820,3720,3715,3720,3710,534
|
|
20231201,142800,8182285010,3715,3715,3720,3715,8586
|
|
20231201,142700,8150388005,3715,3720,3720,3715,6038
|
|
20231201,142600,8127954420,3720,3720,3725,3720,5024
|
|
20231201,142500,8109265125,3725,3720,3725,3720,3405
|
|
20231201,142400,8096597935,3725,3725,3725,3720,3484
|
|
20231201,142300,8083632060,3725,3720,3725,3720,1009
|
|
20231201,142200,8079876385,3720,3720,3725,3715,10236
|
|
20231201,142100,8041795385,3720,3720,3725,3720,10357
|
|
20231201,142000,8003262340,3720,3730,3730,3720,3401
|
|
20231201,141900,7990587650,3730,3725,3730,3725,1915
|
|
20231201,141800,7983454265,3730,3730,3730,3730,2
|
|
20231201,141700,7983446805,3720,3730,3730,3720,9729
|
|
20231201,141600,7947210710,3725,3730,3730,3725,13638
|
|
20231201,141500,7896377910,3730,3735,3735,3730,3910
|
|
20231201,141400,7881775155,3740,3740,3740,3735,2434
|
|
20231201,141300,7872682010,3740,3740,3740,3740,2328
|
|
20231201,141200,7863975290,3745,3745,3745,3740,3405
|
|
20231201,141100,7851233130,3750,3740,3750,3740,10585
|
|
20231201,141000,7811606905,3740,3735,3740,3735,2832
|
|
20231201,140900,7801020855,3740,3730,3740,3730,2971
|
|
20231201,140800,7789932305,3730,3725,3730,3725,5453
|
|
20231201,140700,7769611325,3730,3725,3730,3725,1206
|
|
20231201,140600,7765114450,3730,3735,3735,3730,3571
|
|
20231201,140500,7751791890,3735,3745,3745,3735,11409
|
|
20231201,140400,7709147620,3740,3745,3750,3740,5573
|
|
20231201,140300,7688261795,3750,3755,3755,3745,7740
|
|
20231201,140200,7659218025,3755,3730,3755,3730,16422
|
|
20231201,140100,7597717660,3730,3730,3735,3730,2754
|
|
20231201,140000,7587445235,3730,3730,3735,3730,248
|
|
20231201,135900,7586519490,3730,3730,3735,3730,4632
|
|
20231201,135800,7569241895,3730,3730,3735,3730,1130
|
|
20231201,135700,7565024310,3730,3730,3730,3730,2826
|
|
20231201,135600,7554483330,3730,3730,3735,3730,2482
|
|
20231201,135500,7545223970,3730,3730,3730,3730,2476
|
|
20231201,135400,7535988490,3730,3730,3730,3730,30
|
|
20231201,135300,7535876590,3720,3720,3725,3720,6440
|
|
20231201,135200,7511914540,3720,3725,3725,3715,12361
|
|
20231201,135100,7465934885,3725,3720,3725,3720,1941
|
|
20231201,135000,7458707050,3730,3730,3730,3725,9859
|
|
20231201,134900,7421968085,3740,3730,3740,3730,6614
|
|
20231201,134800,7397279790,3730,3730,3735,3730,1692
|
|
20231201,134700,7390967125,3735,3735,3740,3730,2994
|
|
20231201,134600,7379788240,3735,3740,3745,3735,5157
|
|
20231201,134500,7360491390,3745,3750,3750,3745,2433
|
|
20231201,134400,7351376770,3750,3745,3750,3745,3896
|
|
20231201,134300,7336771040,3745,3740,3750,3740,3639
|
|
20231201,134200,7323139515,3745,3740,3745,3740,4095
|
|
20231201,134100,7307808205,3745,3735,3745,3735,6960
|
|
20231201,134000,7281778795,3740,3740,3740,3730,1735
|
|
20231201,133900,7275298335,3735,3735,3735,3735,1514
|
|
20231201,133800,7269643545,3735,3735,3735,3730,3397
|
|
20231201,133700,7256969330,3730,3735,3735,3730,3177
|
|
20231201,133600,7245109015,3730,3730,3735,3730,3084
|
|
20231201,133500,7233600885,3730,3735,3740,3730,3365
|
|
20231201,133400,7221040825,3735,3740,3740,3735,3678
|
|
20231201,133300,7207297885,3740,3735,3740,3735,1364
|
|
20231201,133200,7202200050,3735,3730,3735,3730,4748
|
|
20231201,133100,7184485280,3730,3735,3735,3730,3401
|
|
20231201,133000,7171791055,3735,3730,3735,3730,2409
|
|
20231201,132900,7162805465,3730,3730,3735,3730,200
|
|
20231201,132800,7162059435,3730,3725,3735,3725,305
|
|
20231201,132700,7160923280,3730,3725,3735,3725,1615
|
|
20231201,132600,7154893345,3730,3735,3735,3730,1313
|
|
20231201,132500,7149995850,3735,3725,3735,3725,5092
|
|
20231201,132400,7131019160,3720,3715,3725,3715,1520
|
|
20231201,132300,7125364410,3715,3715,3720,3715,3564
|
|
20231201,132200,7112108965,3715,3720,3720,3715,5347
|
|
20231201,132100,7092238580,3720,3725,3725,3715,3750
|
|
20231201,132000,7078297340,3720,3720,3720,3715,2481
|
|
20231201,131900,7069068075,3715,3720,3720,3715,5345
|
|
20231201,131800,7049201790,3720,3725,3725,3720,9247
|
|
20231201,131700,7014785340,3725,3725,3730,3725,2789
|
|
20231201,131600,7004396275,3730,3735,3735,3730,6399
|
|
20231201,131500,6980527695,3735,3740,3740,3735,4035
|
|
20231201,131400,6965456915,3740,3730,3740,3730,4331
|
|
20231201,131300,6949291420,3735,3740,3745,3730,9723
|
|
20231201,131200,6912941320,3745,3740,3745,3740,7182
|
|
20231201,131100,6886076705,3750,3740,3750,3740,5216
|
|
20231201,131000,6866556640,3745,3745,3750,3745,5411
|
|
20231201,130900,6846282020,3745,3740,3745,3740,3661
|
|
20231201,130800,6832578540,3745,3750,3750,3740,2265
|
|
20231201,130700,6824089755,3745,3740,3750,3740,2842
|
|
20231201,130600,6813447900,3740,3740,3740,3740,3917
|
|
20231201,130500,6798798320,3740,3740,3745,3740,5337
|
|
20231201,130400,6778825165,3745,3750,3755,3745,9517
|
|
20231201,130300,6743144855,3750,3745,3750,3745,9372
|
|
20231201,130200,6708012130,3745,3750,3755,3740,25679
|
|
20231201,130100,6611774495,3750,3735,3755,3735,47002
|
|
20231201,130000,6435804380,3735,3735,3735,3730,481
|
|
20231201,125900,6434009095,3735,3735,3735,3730,881
|
|
20231201,125800,6430722840,3735,3735,3735,3730,664
|
|
20231201,125700,6428245730,3735,3735,3735,3730,3432
|
|
20231201,125600,6415431075,3735,3740,3740,3735,1041
|
|
20231201,125500,6411539835,3740,3735,3740,3730,10379
|
|
20231201,125400,6372787565,3735,3740,3740,3725,3607
|
|
20231201,125300,6359319890,3735,3730,3735,3725,10193
|
|
20231201,125200,6321261485,3730,3725,3730,3725,6092
|
|
20231201,125100,6298546660,3730,3720,3730,3715,3666
|
|
20231201,125000,6284897690,3720,3720,3720,3715,3011
|
|
20231201,124900,6273710900,3720,3715,3720,3710,7123
|
|
20231201,124800,6247247305,3715,3715,3720,3715,6253
|
|
20231201,124700,6224002890,3715,3715,3715,3715,1007
|
|
20231201,124600,6220261885,3715,3720,3720,3715,2379
|
|
20231201,124500,6211416005,3720,3725,3725,3720,1797
|
|
20231201,124400,6204730995,3725,3725,3725,3725,841
|
|
20231201,124300,6201598270,3725,3715,3725,3705,5739
|
|
20231201,124200,6180286625,3715,3720,3720,3715,893
|
|
20231201,124100,6176966950,3715,3710,3715,3710,2817
|
|
20231201,124000,6166503045,3710,3715,3715,3710,1809
|
|
20231201,123900,6159788130,3715,3710,3715,3710,984
|
|
20231201,123800,6156136695,3710,3720,3720,3710,2268
|
|
20231201,123700,6147712275,3720,3720,3720,3720,468
|
|
20231201,123600,6145971315,3720,3725,3725,3720,623
|
|
20231201,123500,6143653165,3720,3720,3725,3715,481
|
|
20231201,123400,6141863990,3720,3715,3725,3715,2066
|
|
20231201,123300,6134179995,3715,3720,3725,3715,923
|
|
20231201,123200,6130747460,3720,3715,3720,3715,3440
|
|
20231201,123100,6117960660,3720,3720,3725,3720,1833
|
|
20231201,123000,6111141895,3720,3720,3720,3720,660
|
|
20231201,122900,6108686695,3720,3715,3720,3715,236
|
|
20231201,122800,6107809595,3720,3725,3725,3720,443
|
|
20231201,122700,6106161580,3725,3720,3725,3720,3652
|
|
20231201,122600,6092566880,3715,3715,3715,3715,695
|
|
20231201,122500,6089984955,3715,3715,3720,3710,3986
|
|
20231201,122400,6075169660,3715,3715,3715,3715,1198
|
|
20231201,122300,6070719090,3715,3715,3715,3715,509
|
|
20231201,122200,6068828155,3715,3715,3715,3715,300
|
|
20231201,122100,6067713655,3715,3715,3720,3715,4997
|
|
20231201,122000,6049148245,3710,3710,3715,3700,7340
|
|
20231201,121900,6021933515,3710,3710,3710,3710,268
|
|
20231201,121800,6020939235,3710,3715,3715,3710,3777
|
|
20231201,121700,6006913855,3710,3710,3710,3695,17108
|
|
20231201,121600,5943527755,3710,3710,3715,3710,586
|
|
20231201,121500,5941353195,3715,3715,3715,3715,834
|
|
20231201,121400,5938254885,3715,3715,3720,3715,160
|
|
20231201,121300,5937660480,3720,3715,3720,3715,101
|
|
20231201,121200,5937285260,3715,3715,3715,3715,5
|
|
20231201,121100,5937266685,3715,3720,3720,3715,9880
|
|
20231201,121000,5900514585,3720,3725,3725,3720,3843
|
|
20231201,120900,5886199660,3725,3730,3730,3725,3280
|
|
20231201,120800,5873974950,3725,3725,3725,3725,3465
|
|
20231201,120700,5861067825,3725,3725,3725,3720,901
|
|
20231201,120600,5857711945,3725,3725,3725,3725,567
|
|
20231201,120500,5855599870,3725,3715,3725,3715,2991
|
|
20231201,120400,5844475045,3715,3715,3715,3715,534
|
|
20231201,120300,5842491235,3715,3720,3720,3715,2993
|
|
20231201,120200,5831366695,3720,3710,3720,3710,1424
|
|
20231201,120100,5826080540,3710,3700,3710,3700,3021
|
|
20231201,120000,5814900230,3700,3700,3700,3700,18600
|
|
20231201,115900,5746080230,3700,3700,3700,3695,8674
|
|
20231201,115800,5713986440,3695,3700,3700,3695,11432
|
|
20231201,115700,5671688850,3700,3705,3705,3700,9952
|
|
20231201,115600,5634847455,3705,3710,3710,3705,3072
|
|
20231201,115500,5623450345,3715,3720,3720,3710,3231
|
|
20231201,115400,5611452185,3720,3720,3725,3720,766
|
|
20231201,115300,5608602660,3720,3720,3720,3720,305
|
|
20231201,115200,5607468060,3720,3720,3720,3720,905
|
|
20231201,115100,5604101460,3720,3720,3720,3720,817
|
|
20231201,115000,5601062220,3720,3715,3720,3715,2012
|
|
20231201,114900,5593587615,3720,3720,3720,3720,189
|
|
20231201,114800,5592884535,3720,3720,3720,3720,944
|
|
20231201,114700,5589372855,3720,3720,3720,3720,1171
|
|
20231201,114600,5585016735,3725,3720,3725,3720,473
|
|
20231201,114500,5583254815,3725,3720,3725,3720,1931
|
|
20231201,114400,5576071420,3720,3720,3720,3715,721
|
|
20231201,114300,5573392585,3720,3720,3720,3715,4272
|
|
20231201,114200,5557515745,3720,3720,3725,3720,1265
|
|
20231201,114100,5552809935,3725,3725,3725,3725,540
|
|
20231201,114000,5550798435,3725,3730,3730,3720,4424
|
|
20231201,113900,5534324075,3735,3725,3735,3725,5029
|
|
20231201,113800,5515560960,3725,3730,3730,3725,1775
|
|
20231201,113700,5508940550,3730,3730,3730,3725,1340
|
|
20231201,113600,5503944660,3730,3735,3735,3730,5005
|
|
20231201,113500,5485263290,3730,3735,3735,3730,3949
|
|
20231201,113400,5470524825,3730,3725,3740,3725,12302
|
|
20231201,113300,5424630610,3720,3715,3720,3715,4500
|
|
20231201,113200,5407905610,3720,3715,3720,3710,7008
|
|
20231201,113100,5381858450,3715,3710,3715,3710,51
|
|
20231201,113000,5381669235,3720,3720,3720,3720,40
|
|
20231201,112900,5381520435,3720,3710,3720,3710,1242
|
|
20231201,112800,5376905605,3710,3720,3720,3710,837
|
|
20231201,112700,5373796085,3720,3710,3720,3710,6291
|
|
20231201,112600,5350423480,3710,3710,3710,3710,1317
|
|
20231201,112500,5345537410,3710,3710,3710,3710,1625
|
|
20231201,112400,5339508660,3710,3715,3715,3710,1562
|
|
20231201,112300,5333710580,3700,3715,3715,3700,9325
|
|
20231201,112200,5299134325,3715,3720,3720,3715,293
|
|
20231201,112100,5298045125,3720,3720,3720,3720,2626
|
|
20231201,112000,5288276405,3725,3720,3730,3720,3865
|
|
20231201,111900,5273879465,3720,3715,3720,3715,623
|
|
20231201,111800,5271561915,3710,3710,3720,3705,16339
|
|
20231201,111700,5210920415,3705,3715,3715,3705,3008
|
|
20231201,111600,5199764830,3710,3705,3710,3705,5679
|
|
20231201,111500,5178698435,3705,3705,3710,3705,2141
|
|
20231201,111400,5170762370,3705,3705,3710,3705,1974
|
|
20231201,111300,5163448450,3705,3710,3710,3705,3401
|
|
20231201,111200,5150832570,3710,3715,3715,3705,4815
|
|
20231201,111100,5132963770,3720,3730,3730,3720,8407
|
|
20231201,111000,5101679355,3730,3730,3735,3730,8725
|
|
20231201,110900,5069135020,3730,3725,3730,3725,6438
|
|
20231201,110800,5045144595,3725,3725,3730,3725,4811
|
|
20231201,110700,5027223135,3725,3725,3725,3720,4993
|
|
20231201,110600,5008624710,3725,3720,3725,3720,8038
|
|
20231201,110500,4978708130,3720,3705,3720,3705,8553
|
|
20231201,110400,4946940255,3700,3700,3700,3700,1046
|
|
20231201,110300,4943070055,3700,3700,3705,3700,4916
|
|
20231201,110200,4924879355,3705,3705,3705,3705,856
|
|
20231201,110100,4921707875,3705,3705,3705,3705,517
|
|
20231201,110000,4919792390,3705,3695,3710,3695,3073
|
|
20231201,105900,4908412130,3695,3705,3705,3695,2334
|
|
20231201,105800,4899775425,3705,3715,3720,3700,5840
|
|
20231201,105700,4878116100,3715,3710,3715,3710,4959
|
|
20231201,105600,4859703450,3705,3700,3705,3695,8034
|
|
20231201,105500,4829990470,3700,3695,3700,3690,5042
|
|
20231201,105400,4811360080,3695,3700,3700,3690,9493
|
|
20231201,105300,4776309985,3700,3705,3710,3695,6893
|
|
20231201,105200,4750803320,3705,3705,3705,3705,3054
|
|
20231201,105100,4739488250,3705,3710,3715,3705,2384
|
|
20231201,105000,4730650345,3710,3710,3710,3705,1436
|
|
20231201,104900,4725329080,3705,3690,3710,3690,8015
|
|
20231201,104800,4695720525,3695,3695,3695,3690,4087
|
|
20231201,104700,4680630820,3695,3705,3710,3690,18996
|
|
20231201,104600,4610362950,3705,3720,3720,3705,4858
|
|
20231201,104500,4592332065,3710,3720,3725,3705,15365
|
|
20231201,104400,4535269830,3720,3730,3730,3720,23323
|
|
20231201,104300,4448351050,3730,3750,3750,3730,43331
|
|
20231201,104200,4286216980,3750,3740,3755,3735,25619
|
|
20231201,104100,4190292435,3740,3740,3745,3730,26407
|
|
20231201,104000,4091588610,3735,3735,3740,3725,19629
|
|
20231201,103900,4018316970,3730,3725,3740,3720,24705
|
|
20231201,103800,3926147810,3725,3730,3730,3720,27691
|
|
20231201,103700,3822987210,3730,3710,3735,3710,39265
|
|
20231201,103600,3676838305,3715,3695,3715,3695,8884
|
|
20231201,103500,3643950365,3695,3685,3710,3685,16948
|
|
20231201,103400,3581288340,3685,3685,3690,3680,4127
|
|
20231201,103300,3566075020,3685,3680,3685,3680,2670
|
|
20231201,103200,3556246915,3675,3685,3685,3670,3407
|
|
20231201,103100,3543719920,3685,3680,3685,3680,2570
|
|
20231201,103000,3534260595,3675,3670,3675,3670,1227
|
|
20231201,102900,3529754815,3670,3670,3670,3670,670
|
|
20231201,102800,3527295915,3670,3685,3690,3670,18150
|
|
20231201,102700,3460489960,3680,3675,3685,3675,6930
|
|
20231201,102600,3434983325,3675,3675,3680,3675,885
|
|
20231201,102500,3431730945,3675,3685,3685,3675,2028
|
|
20231201,102400,3424267855,3680,3670,3680,3665,7158
|
|
20231201,102300,3397952000,3665,3665,3670,3660,6542
|
|
20231201,102200,3373966875,3665,3650,3665,3650,4741
|
|
20231201,102100,3356617630,3650,3650,3655,3650,2412
|
|
20231201,102000,3347808935,3650,3650,3660,3650,1747
|
|
20231201,101900,3341431265,3655,3665,3665,3650,4160
|
|
20231201,101800,3326231350,3660,3665,3665,3660,4937
|
|
20231201,101700,3308137350,3665,3675,3675,3665,1084
|
|
20231201,101600,3304160170,3665,3670,3675,3665,8579
|
|
20231201,101500,3272683595,3670,3675,3675,3665,6781
|
|
20231201,101400,3247826165,3675,3675,3675,3670,2753
|
|
20231201,101300,3237719345,3675,3670,3675,3670,1445
|
|
20231201,101200,3232415045,3670,3660,3675,3660,10810
|
|
20231201,101100,3192778190,3660,3645,3660,3645,6645
|
|
20231201,101000,3168511755,3645,3660,3660,3645,7268
|
|
20231201,100900,3141973230,3660,3660,3660,3655,595
|
|
20231201,100800,3139796030,3660,3660,3665,3660,2207
|
|
20231201,100700,3131717255,3665,3665,3670,3665,1084
|
|
20231201,100600,3127744385,3660,3660,3670,3655,5973
|
|
20231201,100500,3105871650,3660,3655,3665,3650,6724
|
|
20231201,100400,3081294305,3650,3675,3680,3650,28052
|
|
20231201,100300,2978396820,3680,3670,3680,3665,8161
|
|
20231201,100200,2948433395,3670,3650,3670,3650,10613
|
|
20231201,100100,2909614570,3650,3650,3650,3640,10836
|
|
20231201,100000,2870086380,3650,3655,3655,3650,5664
|
|
20231201,095900,2849410965,3655,3645,3655,3645,8498
|
|
20231201,095800,2818407170,3645,3640,3645,3640,5169
|
|
20231201,095700,2799580055,3635,3635,3640,3635,2276
|
|
20231201,095600,2791306690,3635,3625,3635,3625,1592
|
|
20231201,095500,2785527260,3625,3630,3630,3625,27
|
|
20231201,095400,2785429255,3630,3630,3630,3630,3627
|
|
20231201,095300,2772263245,3630,3630,3630,3630,4052
|
|
20231201,095200,2757554485,3630,3635,3635,3630,2961
|
|
20231201,095100,2746792980,3630,3625,3635,3625,6206
|
|
20231201,095000,2724237800,3625,3635,3635,3625,2493
|
|
20231201,094900,2715194400,3635,3630,3635,3630,2123
|
|
20231201,094800,2707484720,3630,3635,3640,3630,3722
|
|
20231201,094700,2693964895,3635,3635,3640,3635,4817
|
|
20231201,094600,2676454535,3635,3635,3640,3630,1944
|
|
20231201,094500,2669390570,3640,3640,3645,3635,1635
|
|
20231201,094400,2663438980,3640,3640,3640,3635,793
|
|
20231201,094300,2660554110,3640,3645,3645,3635,2640
|
|
20231201,094200,2650943810,3645,3635,3645,3635,1474
|
|
20231201,094100,2645583125,3640,3630,3640,3630,3931
|
|
20231201,094000,2631289810,3630,3620,3630,3615,11508
|
|
20231201,093900,2589612585,3615,3620,3625,3615,3154
|
|
20231201,093800,2578193615,3625,3625,3625,3615,3428
|
|
20231201,093700,2565788700,3620,3630,3635,3620,4536
|
|
20231201,093600,2549342955,3635,3645,3650,3635,7563
|
|
20231201,093500,2521806245,3645,3635,3645,3635,11940
|
|
20231201,093400,2478318860,3640,3635,3640,3630,2479
|
|
20231201,093300,2469308520,3635,3620,3635,3615,9907
|
|
20231201,093200,2433388170,3620,3625,3625,3620,3694
|
|
20231201,093100,2419999890,3625,3630,3635,3625,769
|
|
20231201,093000,2417209585,3635,3630,3635,3625,3270
|
|
20231201,092900,2405342275,3630,3620,3635,3620,5798
|
|
20231201,092800,2384302565,3625,3635,3635,3605,28463
|
|
20231201,092700,2281349235,3635,3625,3640,3620,8247
|
|
20231201,092600,2251438250,3625,3635,3635,3620,5955
|
|
20231201,092500,2229816490,3630,3625,3635,3620,3444
|
|
20231201,092400,2217312420,3620,3620,3625,3615,7043
|
|
20231201,092300,2191819145,3625,3640,3640,3625,11877
|
|
20231201,092200,2148685040,3630,3615,3640,3615,8497
|
|
20231201,092100,2117865025,3615,3600,3620,3600,10905
|
|
20231201,092000,2078525160,3600,3590,3600,3585,22443
|
|
20231201,091900,1997938920,3590,3600,3600,3590,11625
|
|
20231201,091800,1956149280,3600,3600,3605,3600,12367
|
|
20231201,091700,1911621950,3600,3610,3610,3600,12168
|
|
20231201,091600,1867751270,3605,3595,3610,3595,5719
|
|
20231201,091500,1847144120,3595,3595,3605,3590,23301
|
|
20231201,091400,1763345800,3595,3600,3605,3595,17867
|
|
20231201,091300,1699045335,3600,3600,3615,3595,24404
|
|
20231201,091200,1611127840,3595,3635,3640,3595,74405
|
|
20231201,091100,1342327965,3640,3630,3645,3625,30525
|
|
20231201,091000,1231404220,3630,3660,3660,3625,38317
|
|
20231201,090900,1091869535,3660,3675,3675,3655,19592
|
|
20231201,090800,1020115260,3670,3695,3695,3670,17417
|
|
20231201,090700,955941090,3695,3685,3700,3675,12290
|
|
20231201,090600,910574075,3685,3660,3685,3660,19305
|
|
20231201,090500,839763630,3665,3665,3665,3655,10586
|
|
20231201,090400,801020370,3670,3670,3670,3615,76487
|
|
20231201,090300,522837680,3670,3645,3675,3640,24384
|
|
20231201,090200,433759475,3650,3635,3665,3635,17155
|
|
20231201,090100,371297120,3635,3655,3670,3630,27683
|
|
20231201,090000,270302200,3655,3690,3695,3630,73630
|