630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,192600,4666409960,6810,6810,6810,6810,0
|
|
20231201,192500,4666409960,6810,6810,6810,6810,0
|
|
20231201,192400,4666409960,6810,6810,6810,6810,0
|
|
20231201,192300,4666409960,6810,6810,6810,6810,0
|
|
20231201,192200,4666409960,6810,6810,6810,6810,0
|
|
20231201,192100,4666409960,6810,6810,6810,6810,0
|
|
20231201,192000,4666409960,6810,6810,6810,6810,0
|
|
20231201,191900,4666409960,6810,6810,6810,6810,0
|
|
20231201,191800,4666409960,6810,6810,6810,6810,0
|
|
20231201,191700,4666409960,6810,6810,6810,6810,0
|
|
20231201,191600,4666409960,6810,6810,6810,6810,0
|
|
20231201,191500,4666409960,6810,6810,6810,6810,0
|
|
20231201,191400,4666409960,6810,6810,6810,6810,0
|
|
20231201,191300,4666409960,6810,6810,6810,6810,0
|
|
20231201,191200,4666409960,6810,6810,6810,6810,0
|
|
20231201,191100,4666409960,6810,6810,6810,6810,0
|
|
20231201,191000,4666409960,6810,6810,6810,6810,0
|
|
20231201,190900,4666409960,6810,6810,6810,6810,0
|
|
20231201,190800,4666409960,6810,6810,6810,6810,0
|
|
20231201,190700,4666409960,6810,6810,6810,6810,0
|
|
20231201,190600,4666409960,6810,6810,6810,6810,0
|
|
20231201,190500,4666409960,6810,6810,6810,6810,0
|
|
20231201,190400,4666409960,6810,6810,6810,6810,0
|
|
20231201,190300,4666409960,6810,6810,6810,6810,0
|
|
20231201,190200,4666409960,6810,6810,6810,6810,0
|
|
20231201,190100,4666409960,6810,6810,6810,6810,0
|
|
20231201,190000,4666409960,6810,6810,6810,6810,0
|
|
20231201,185900,4666409960,6810,6810,6810,6810,0
|
|
20231201,185800,4666409960,6810,6810,6810,6810,0
|
|
20231201,185700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,185600,4666409960,6810,6810,6810,6810,0
|
|
20231201,185500,4666409960,6810,6810,6810,6810,0
|
|
20231201,185400,4666409960,6810,6810,6810,6810,0
|
|
20231201,185300,4666409960,6810,6810,6810,6810,0
|
|
20231201,185200,4666409960,6810,6810,6810,6810,0
|
|
20231201,185100,4666409960,6810,6810,6810,6810,0
|
|
20231201,185000,4666409960,6810,6810,6810,6810,0
|
|
20231201,184900,4666409960,6810,6810,6810,6810,0
|
|
20231201,184800,4666409960,6810,6810,6810,6810,0
|
|
20231201,184700,4666409960,6810,6810,6810,6810,0
|
|
20231201,184600,4666409960,6810,6810,6810,6810,0
|
|
20231201,184500,4666409960,6810,6810,6810,6810,0
|
|
20231201,184400,4666409960,6810,6810,6810,6810,0
|
|
20231201,184300,4666409960,6810,6810,6810,6810,0
|
|
20231201,184200,4666409960,6810,6810,6810,6810,0
|
|
20231201,184100,4666409960,6810,6810,6810,6810,0
|
|
20231201,184000,4666409960,6810,6810,6810,6810,0
|
|
20231201,183900,4666409960,6810,6810,6810,6810,0
|
|
20231201,183800,4666409960,6810,6810,6810,6810,0
|
|
20231201,183700,4666409960,6810,6810,6810,6810,0
|
|
20231201,183600,4666409960,6810,6810,6810,6810,0
|
|
20231201,183500,4666409960,6810,6810,6810,6810,0
|
|
20231201,183400,4666409960,6810,6810,6810,6810,0
|
|
20231201,183300,4666409960,6810,6810,6810,6810,0
|
|
20231201,183200,4666409960,6810,6810,6810,6810,0
|
|
20231201,183100,4666409960,6810,6810,6810,6810,0
|
|
20231201,183000,4666409960,6810,6810,6810,6810,0
|
|
20231201,182900,4666409960,6810,6810,6810,6810,0
|
|
20231201,182800,4666409960,6810,6810,6810,6810,0
|
|
20231201,182700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,182600,4666409960,6810,6810,6810,6810,0
|
|
20231201,182500,4666409960,6810,6810,6810,6810,0
|
|
20231201,182400,4666409960,6810,6810,6810,6810,0
|
|
20231201,182300,4666409960,6810,6810,6810,6810,0
|
|
20231201,182200,4666409960,6810,6810,6810,6810,0
|
|
20231201,182100,4666409960,6810,6810,6810,6810,0
|
|
20231201,182000,4666409960,6810,6810,6810,6810,0
|
|
20231201,181900,4666409960,6810,6810,6810,6810,0
|
|
20231201,181800,4666409960,6810,6810,6810,6810,0
|
|
20231201,181700,4666409960,6810,6810,6810,6810,0
|
|
20231201,181600,4666409960,6810,6810,6810,6810,0
|
|
20231201,181500,4666409960,6810,6810,6810,6810,0
|
|
20231201,181400,4666409960,6810,6810,6810,6810,0
|
|
20231201,181300,4666409960,6810,6810,6810,6810,0
|
|
20231201,181200,4666409960,6810,6810,6810,6810,0
|
|
20231201,181100,4666409960,6810,6810,6810,6810,0
|
|
20231201,181000,4666409960,6810,6810,6810,6810,0
|
|
20231201,180900,4666409960,6810,6810,6810,6810,0
|
|
20231201,180800,4666409960,6810,6810,6810,6810,0
|
|
20231201,180700,4666409960,6810,6810,6810,6810,0
|
|
20231201,180600,4666409960,6810,6810,6810,6810,0
|
|
20231201,180500,4666409960,6810,6810,6810,6810,0
|
|
20231201,180400,4666409960,6810,6810,6810,6810,0
|
|
20231201,180300,4666409960,6810,6810,6810,6810,0
|
|
20231201,180200,4666409960,6810,6810,6810,6810,0
|
|
20231201,180100,4666409960,6810,6810,6810,6810,0
|
|
20231201,180000,4666409960,6810,6810,6810,6810,0
|
|
20231201,175900,4666409960,6810,6810,6810,6810,0
|
|
20231201,175800,4666409960,6810,6810,6810,6810,0
|
|
20231201,175700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,175600,4666409960,6810,6810,6810,6810,0
|
|
20231201,175500,4666409960,6810,6810,6810,6810,0
|
|
20231201,175400,4666409960,6810,6810,6810,6810,0
|
|
20231201,175300,4666409960,6810,6810,6810,6810,0
|
|
20231201,175200,4666409960,6810,6810,6810,6810,0
|
|
20231201,175100,4666409960,6810,6810,6810,6810,0
|
|
20231201,175000,4666409960,6810,6810,6810,6810,0
|
|
20231201,174900,4666409960,6810,6810,6810,6810,0
|
|
20231201,174800,4666409960,6810,6810,6810,6810,0
|
|
20231201,174700,4666409960,6810,6810,6810,6810,0
|
|
20231201,174600,4666409960,6810,6810,6810,6810,0
|
|
20231201,174500,4666409960,6810,6810,6810,6810,0
|
|
20231201,174400,4666409960,6810,6810,6810,6810,0
|
|
20231201,174300,4666409960,6810,6810,6810,6810,0
|
|
20231201,174200,4666409960,6810,6810,6810,6810,0
|
|
20231201,174100,4666409960,6810,6810,6810,6810,0
|
|
20231201,174000,4666409960,6810,6810,6810,6810,0
|
|
20231201,173900,4666409960,6810,6810,6810,6810,0
|
|
20231201,173800,4666409960,6810,6810,6810,6810,0
|
|
20231201,173700,4666409960,6810,6810,6810,6810,0
|
|
20231201,173600,4666409960,6810,6810,6810,6810,0
|
|
20231201,173500,4666409960,6810,6810,6810,6810,0
|
|
20231201,173400,4666409960,6810,6810,6810,6810,0
|
|
20231201,173300,4666409960,6810,6810,6810,6810,0
|
|
20231201,173200,4666409960,6810,6810,6810,6810,0
|
|
20231201,173100,4666409960,6810,6810,6810,6810,0
|
|
20231201,173000,4666409960,6810,6810,6810,6810,0
|
|
20231201,172900,4666409960,6810,6810,6810,6810,0
|
|
20231201,172800,4666409960,6810,6810,6810,6810,0
|
|
20231201,172700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,172600,4666409960,6810,6810,6810,6810,0
|
|
20231201,172500,4666409960,6810,6810,6810,6810,0
|
|
20231201,172400,4666409960,6810,6810,6810,6810,0
|
|
20231201,172300,4666409960,6810,6810,6810,6810,0
|
|
20231201,172200,4666409960,6810,6810,6810,6810,0
|
|
20231201,172100,4666409960,6810,6810,6810,6810,0
|
|
20231201,172000,4666409960,6810,6810,6810,6810,0
|
|
20231201,171900,4666409960,6810,6810,6810,6810,0
|
|
20231201,171800,4666409960,6810,6810,6810,6810,0
|
|
20231201,171700,4666409960,6810,6810,6810,6810,0
|
|
20231201,171600,4666409960,6810,6810,6810,6810,0
|
|
20231201,171500,4666409960,6810,6810,6810,6810,0
|
|
20231201,171400,4666409960,6810,6810,6810,6810,0
|
|
20231201,171300,4666409960,6810,6810,6810,6810,0
|
|
20231201,171200,4666409960,6810,6810,6810,6810,0
|
|
20231201,171100,4666409960,6810,6810,6810,6810,0
|
|
20231201,171000,4666409960,6810,6810,6810,6810,0
|
|
20231201,170900,4666409960,6810,6810,6810,6810,0
|
|
20231201,170800,4666409960,6810,6810,6810,6810,0
|
|
20231201,170700,4666409960,6810,6810,6810,6810,0
|
|
20231201,170600,4666409960,6810,6810,6810,6810,0
|
|
20231201,170500,4666409960,6810,6810,6810,6810,0
|
|
20231201,170400,4666409960,6810,6810,6810,6810,0
|
|
20231201,170300,4666409960,6810,6810,6810,6810,0
|
|
20231201,170200,4666409960,6810,6810,6810,6810,0
|
|
20231201,170100,4666409960,6810,6810,6810,6810,0
|
|
20231201,170000,4666409960,6810,6810,6810,6810,0
|
|
20231201,165900,4666409960,6810,6810,6810,6810,0
|
|
20231201,165800,4666409960,6810,6810,6810,6810,0
|
|
20231201,165700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,165600,4666409960,6810,6810,6810,6810,0
|
|
20231201,165500,4666409960,6810,6810,6810,6810,0
|
|
20231201,165400,4666409960,6810,6810,6810,6810,0
|
|
20231201,165300,4666409960,6810,6810,6810,6810,0
|
|
20231201,165200,4666409960,6810,6810,6810,6810,0
|
|
20231201,165100,4666409960,6810,6810,6810,6810,0
|
|
20231201,165000,4666409960,6810,6810,6810,6810,0
|
|
20231201,164900,4666409960,6810,6810,6810,6810,0
|
|
20231201,164800,4666409960,6810,6810,6810,6810,0
|
|
20231201,164700,4666409960,6810,6810,6810,6810,0
|
|
20231201,164600,4666409960,6810,6810,6810,6810,0
|
|
20231201,164500,4666409960,6810,6810,6810,6810,0
|
|
20231201,164400,4666409960,6810,6810,6810,6810,0
|
|
20231201,164300,4666409960,6810,6810,6810,6810,0
|
|
20231201,164200,4666409960,6810,6810,6810,6810,0
|
|
20231201,164100,4666409960,6810,6810,6810,6810,0
|
|
20231201,164000,4666409960,6810,6810,6810,6810,0
|
|
20231201,163900,4666409960,6810,6810,6810,6810,0
|
|
20231201,163800,4666409960,6810,6810,6810,6810,0
|
|
20231201,163700,4666409960,6810,6810,6810,6810,0
|
|
20231201,163600,4666409960,6810,6810,6810,6810,0
|
|
20231201,163500,4666409960,6810,6810,6810,6810,0
|
|
20231201,163400,4666409960,6810,6810,6810,6810,0
|
|
20231201,163300,4666409960,6810,6810,6810,6810,0
|
|
20231201,163200,4666409960,6810,6810,6810,6810,0
|
|
20231201,163100,4666409960,6810,6810,6810,6810,0
|
|
20231201,163000,4666409960,6810,6810,6810,6810,0
|
|
20231201,162900,4666409960,6810,6810,6810,6810,0
|
|
20231201,162800,4666409960,6810,6810,6810,6810,0
|
|
20231201,162700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,162600,4666409960,6810,6810,6810,6810,0
|
|
20231201,162500,4666409960,6810,6810,6810,6810,0
|
|
20231201,162400,4666409960,6810,6810,6810,6810,0
|
|
20231201,162300,4666409960,6810,6810,6810,6810,0
|
|
20231201,162200,4666409960,6810,6810,6810,6810,0
|
|
20231201,162100,4666409960,6810,6810,6810,6810,0
|
|
20231201,162000,4666409960,6810,6810,6810,6810,0
|
|
20231201,161900,4666409960,6810,6810,6810,6810,0
|
|
20231201,161800,4666409960,6810,6810,6810,6810,0
|
|
20231201,161700,4666409960,6810,6810,6810,6810,0
|
|
20231201,161600,4666409960,6810,6810,6810,6810,0
|
|
20231201,161500,4666409960,6810,6810,6810,6810,0
|
|
20231201,161400,4666409960,6810,6810,6810,6810,0
|
|
20231201,161300,4666409960,6810,6810,6810,6810,0
|
|
20231201,161200,4666409960,6810,6810,6810,6810,0
|
|
20231201,161100,4666409960,6810,6810,6810,6810,0
|
|
20231201,161000,4666409960,6810,6810,6810,6810,0
|
|
20231201,160900,4666409960,6810,6810,6810,6810,0
|
|
20231201,160800,4666409960,6810,6810,6810,6810,0
|
|
20231201,160700,4666409960,6810,6810,6810,6810,0
|
|
20231201,160600,4666409960,6810,6810,6810,6810,0
|
|
20231201,160500,4666409960,6810,6810,6810,6810,0
|
|
20231201,160400,4666409960,6810,6810,6810,6810,0
|
|
20231201,160300,4666409960,6810,6810,6810,6810,0
|
|
20231201,160200,4666409960,6810,6810,6810,6810,0
|
|
20231201,160100,4666409960,6810,6810,6810,6810,0
|
|
20231201,160000,4666409960,6810,6810,6810,6810,0
|
|
20231201,155900,4666409960,6810,6810,6810,6810,0
|
|
20231201,155800,4666409960,6810,6810,6810,6810,0
|
|
20231201,155700,4666409960,6810,6810,6810,6810,13379
|
|
20231201,155600,4666409960,6810,6810,6810,6810,0
|
|
20231201,155500,4666409960,6810,6810,6810,6810,0
|
|
20231201,155400,4666409960,6810,6810,6810,6810,0
|
|
20231201,155300,4666409960,6810,6810,6810,6810,0
|
|
20231201,155200,4666409960,6810,6810,6810,6810,0
|
|
20231201,155100,4666409960,6810,6810,6810,6810,0
|
|
20231201,155000,4666409960,6810,6810,6810,6810,0
|
|
20231201,154900,4666409960,6810,6810,6810,6810,0
|
|
20231201,154800,4666409960,6810,6810,6810,6810,0
|
|
20231201,154700,4666409960,6810,6810,6810,6810,0
|
|
20231201,154600,4666409960,6810,6810,6810,6810,0
|
|
20231201,154500,4666409960,6810,6810,6810,6810,0
|
|
20231201,154400,4666409960,6810,6810,6810,6810,0
|
|
20231201,154300,4666409960,6810,6810,6810,6810,0
|
|
20231201,154200,4666409960,6810,6810,6810,6810,0
|
|
20231201,154100,4666409960,6810,6810,6810,6810,0
|
|
20231201,154000,4666409960,6810,6810,6810,6810,0
|
|
20231201,153900,4666409960,6810,6810,6810,6810,0
|
|
20231201,153800,4666409960,6810,6810,6810,6810,0
|
|
20231201,153700,4666409960,6810,6810,6810,6810,0
|
|
20231201,153600,4666409960,6810,6810,6810,6810,0
|
|
20231201,153500,4666409960,6810,6810,6810,6810,0
|
|
20231201,153400,4666409960,6810,6810,6810,6810,0
|
|
20231201,153300,4666409960,6810,6810,6810,6810,0
|
|
20231201,153200,4666409960,6810,6810,6810,6810,0
|
|
20231201,153100,4666409960,6810,6810,6810,6810,0
|
|
20231201,153000,4666409960,6810,6810,6810,6810,13379
|
|
20231201,152900,4575298970,6840,6840,6840,6840,0
|
|
20231201,152800,4575298970,6840,6840,6840,6840,0
|
|
20231201,152700,4575298970,6840,6840,6840,6840,0
|
|
20231201,152600,4575298970,6840,6840,6840,6840,0
|
|
20231201,152500,4575298970,6840,6840,6840,6840,0
|
|
20231201,152400,4575298970,6840,6840,6840,6840,0
|
|
20231201,152300,4575298970,6840,6840,6840,6840,0
|
|
20231201,152200,4575298970,6840,6840,6840,6840,0
|
|
20231201,152100,4575298970,6840,6840,6840,6840,0
|
|
20231201,152000,4575298970,6840,6840,6840,6840,0
|
|
20231201,151900,4575298970,6840,6830,6840,6810,7480
|
|
20231201,151800,4524310410,6830,6840,6850,6830,4486
|
|
20231201,151700,4493653050,6830,6850,6850,6830,5186
|
|
20231201,151600,4458182560,6850,6850,6860,6840,6447
|
|
20231201,151500,4414013590,6850,6860,6860,6850,9997
|
|
20231201,151400,4345526400,6850,6860,6860,6850,2048
|
|
20231201,151300,4331493700,6860,6860,6860,6850,645
|
|
20231201,151200,4327070700,6860,6850,6860,6850,6878
|
|
20231201,151100,4279890950,6850,6870,6870,6850,5877
|
|
20231201,151000,4239577890,6870,6870,6870,6860,976
|
|
20231201,150900,4232879850,6860,6870,6880,6860,10325
|
|
20231201,150800,4162027810,6870,6870,6870,6860,1518
|
|
20231201,150700,4151606510,6870,6870,6870,6860,2787
|
|
20231201,150600,4132464240,6880,6880,6880,6870,10848
|
|
20231201,150500,4057873540,6890,6890,6890,6880,1325
|
|
20231201,150400,4048755470,6890,6890,6890,6880,542
|
|
20231201,150300,4045022590,6890,6890,6890,6880,211
|
|
20231201,150200,4043569300,6890,6900,6900,6880,2591
|
|
20231201,150100,4025717760,6900,6890,6900,6890,1193
|
|
20231201,150000,4017497490,6890,6890,6890,6880,562
|
|
20231201,145900,4013626740,6890,6890,6890,6880,1785
|
|
20231201,145800,4001331420,6880,6890,6900,6880,1316
|
|
20231201,145700,3992264250,6890,6890,6890,6880,746
|
|
20231201,145600,3987124400,6890,6880,6890,6880,1926
|
|
20231201,145500,3973863030,6890,6880,6890,6880,156
|
|
20231201,145400,3972788230,6880,6880,6890,6880,210
|
|
20231201,145300,3971341590,6890,6900,6900,6890,2319
|
|
20231201,145200,3955363070,6900,6900,6900,6890,1509
|
|
20231201,145100,3944958680,6900,6890,6900,6890,738
|
|
20231201,145000,3939872480,6890,6890,6890,6880,1210
|
|
20231201,144900,3931536580,6890,6890,6890,6880,2047
|
|
20231201,144800,3917435090,6890,6910,6910,6880,15489
|
|
20231201,144700,3810643740,6910,6910,6910,6910,661
|
|
20231201,144600,3806076230,6910,6910,6910,6910,1001
|
|
20231201,144500,3799159320,6910,6910,6910,6900,140
|
|
20231201,144400,3798191950,6910,6920,6920,6910,3
|
|
20231201,144300,3798171210,6910,6910,6910,6910,39
|
|
20231201,144200,3797901720,6910,6910,6910,6910,466
|
|
20231201,144100,3794681660,6910,6900,6910,6900,99
|
|
20231201,144000,3793997940,6910,6910,6920,6910,524
|
|
20231201,143900,3790377000,6910,6900,6910,6900,102
|
|
20231201,143800,3789673180,6920,6920,6920,6900,93
|
|
20231201,143700,3789030530,6910,6910,6920,6910,341
|
|
20231201,143600,3786672070,6920,6910,6920,6900,38
|
|
20231201,143500,3786409780,6910,6910,6920,6900,2016
|
|
20231201,143400,3772498810,6920,6910,6920,6910,1113
|
|
20231201,143300,3764807970,6910,6900,6910,6900,1311
|
|
20231201,143200,3755760480,6900,6910,6910,6890,8898
|
|
20231201,143100,3694379750,6910,6910,6920,6900,4497
|
|
20231201,143000,3663316110,6910,6900,6910,6900,1911
|
|
20231201,142900,3650112110,6900,6930,6930,6900,19517
|
|
20231201,142800,3515142780,6930,6930,6930,6930,1793
|
|
20231201,142700,3502717290,6940,6940,6940,6930,33
|
|
20231201,142600,3502488470,6940,6930,6940,6930,3707
|
|
20231201,142500,3476798950,6930,6940,6940,6930,1441
|
|
20231201,142400,3466812430,6940,6940,6940,6940,12
|
|
20231201,142300,3466729150,6930,6940,6940,6930,54
|
|
20231201,142200,3466354650,6930,6930,6930,6930,0
|
|
20231201,142100,3466354650,6930,6930,6930,6930,131
|
|
20231201,142000,3465446820,6930,6930,6940,6930,124
|
|
20231201,141900,3464587470,6930,6930,6930,6930,398
|
|
20231201,141800,3461829330,6930,6940,6940,6930,2522
|
|
20231201,141700,3444348850,6930,6940,6940,6930,2811
|
|
20231201,141600,3424867920,6940,6940,6940,6930,15
|
|
20231201,141500,3424763920,6940,6940,6940,6930,58
|
|
20231201,141400,3424361550,6930,6930,6930,6920,850
|
|
20231201,141300,3418475310,6930,6930,6940,6930,131
|
|
20231201,141200,3417567430,6930,6930,6940,6930,1672
|
|
20231201,141100,3405974670,6930,6940,6940,6930,873
|
|
20231201,141000,3399924730,6940,6940,6940,6930,1694
|
|
20231201,140900,3388185010,6930,6930,6930,6930,510
|
|
20231201,140800,3384650710,6940,6940,6940,6940,28
|
|
20231201,140700,3384456390,6930,6930,6940,6930,12
|
|
20231201,140600,3384373210,6930,6930,6930,6930,507
|
|
20231201,140500,3380859700,6920,6930,6930,6920,1654
|
|
20231201,140400,3369399480,6940,6940,6940,6940,240
|
|
20231201,140300,3367733880,6940,6930,6940,6930,198
|
|
20231201,140200,3366360740,6930,6930,6930,6920,11
|
|
20231201,140100,3366284590,6930,6940,6940,6930,6412
|
|
20231201,140000,3321848490,6940,6930,6950,6930,498
|
|
20231201,135900,3318394900,6950,6950,6950,6930,62
|
|
20231201,135800,3317964700,6940,6960,6960,6930,6935
|
|
20231201,135700,3269807630,6960,6960,6960,6960,180
|
|
20231201,135600,3268554830,6960,6950,6960,6950,273
|
|
20231201,135500,3266655640,6960,6960,6960,6960,209
|
|
20231201,135400,3265201000,6960,6950,6960,6950,35
|
|
20231201,135300,3264957700,6960,6960,6960,6950,1458
|
|
20231201,135200,3254814060,6960,6960,6960,6960,136
|
|
20231201,135100,3253867500,6950,6950,6960,6950,310
|
|
20231201,135000,3251712800,6950,6960,6960,6950,1552
|
|
20231201,134900,3240924500,6960,6960,6960,6960,35
|
|
20231201,134800,3240680900,6960,6960,6960,6960,962
|
|
20231201,134700,3233985380,6970,6970,6970,6970,17
|
|
20231201,134600,3233866890,6960,6970,6970,6960,1124
|
|
20231201,134500,3226042860,6960,6960,6970,6960,71
|
|
20231201,134400,3225548650,6960,6970,6970,6960,2
|
|
20231201,134300,3225534720,6970,6970,6970,6970,18
|
|
20231201,134200,3225409260,6970,6970,6970,6970,107
|
|
20231201,134100,3224663470,6970,6970,6970,6970,550
|
|
20231201,134000,3220829970,6970,6970,6970,6970,1006
|
|
20231201,133900,3213818150,6960,6970,6970,6960,649
|
|
20231201,133800,3209299100,6970,6960,6970,6960,157
|
|
20231201,133700,3208206100,6950,6950,6950,6950,509
|
|
20231201,133600,3204668550,6960,6960,6960,6960,27
|
|
20231201,133500,3204480630,6960,6960,6960,6960,97
|
|
20231201,133400,3203805510,6960,6950,6960,6950,26
|
|
20231201,133300,3203624750,6960,6970,6970,6960,1405
|
|
20231201,133200,3193845900,6960,6970,6970,6960,566
|
|
20231201,133100,3189901380,6970,6970,6970,6970,25
|
|
20231201,133000,3189727130,6970,6970,6970,6970,8
|
|
20231201,132900,3189671370,6970,6950,6970,6950,1766
|
|
20231201,132800,3177372650,6960,6960,6960,6950,128
|
|
20231201,132700,3176482770,6950,6950,6950,6950,915
|
|
20231201,132600,3170123520,6960,6960,6960,6960,463
|
|
20231201,132500,3166901040,6960,6950,6960,6950,846
|
|
20231201,132400,3161021330,6950,6950,6950,6950,2809
|
|
20231201,132300,3141498780,6960,6960,6960,6960,3
|
|
20231201,132200,3141477900,6960,6960,6960,6960,68
|
|
20231201,132100,3141004620,6950,6950,6960,6950,375
|
|
20231201,132000,3138398360,6950,6960,6960,6950,225
|
|
20231201,131900,3136832560,6960,6960,6960,6960,0
|
|
20231201,131800,3136832560,6960,6960,6960,6960,15
|
|
20231201,131700,3136728160,6960,6960,6960,6960,2042
|
|
20231201,131600,3122515840,6970,6970,6970,6970,42
|
|
20231201,131500,3122223100,6970,6980,6980,6970,261
|
|
20231201,131400,3120403890,6970,6970,6980,6970,1057
|
|
20231201,131300,3113027680,6970,6970,6970,6970,94
|
|
20231201,131200,3112372500,6970,6980,6980,6970,97
|
|
20231201,131100,3111696190,6980,6980,6980,6970,18
|
|
20231201,131000,3111570600,6970,6960,6970,6960,246
|
|
20231201,130900,3109856080,6960,6960,6960,6950,161
|
|
20231201,130800,3108735630,6950,6960,6960,6950,1542
|
|
20231201,130700,3098005860,6960,6960,6960,6960,40
|
|
20231201,130600,3097727460,6960,6950,6960,6950,375
|
|
20231201,130500,3095120940,6950,6950,6950,6950,210
|
|
20231201,130400,3093661440,6950,6950,6950,6950,306
|
|
20231201,130300,3091534740,6950,6960,6960,6950,122
|
|
20231201,130200,3090686700,6960,6960,6960,6950,1276
|
|
20231201,130100,3081815470,6960,6960,6960,6950,421
|
|
20231201,130000,3078887310,6960,6960,6970,6950,63
|
|
20231201,125900,3078448900,6960,6950,6960,6950,871
|
|
20231201,125800,3072395440,6950,6970,6970,6950,867
|
|
20231201,125700,3066366840,6960,6970,6970,6960,608
|
|
20231201,125600,3062135140,6970,6970,6970,6970,367
|
|
20231201,125500,3059577150,6970,6960,6970,6950,346
|
|
20231201,125400,3057169270,6950,6940,6950,6940,2684
|
|
20231201,125300,3038518560,6940,6940,6940,6930,3351
|
|
20231201,125200,3015276850,6940,6950,6950,6940,2908
|
|
20231201,125100,2995091920,6950,6950,6950,6950,846
|
|
20231201,125000,2989212220,6950,6960,6970,6950,7121
|
|
20231201,124900,2939711530,6960,6950,6960,6950,256
|
|
20231201,124800,2937929830,6960,6960,6970,6950,4938
|
|
20231201,124700,2903561700,6960,6980,6980,6960,387
|
|
20231201,124600,2900866300,6960,6970,6970,6960,400
|
|
20231201,124500,2898082290,6970,6980,6980,6970,4517
|
|
20231201,124400,2866595780,6970,6980,6980,6970,1117
|
|
20231201,124300,2858810220,6980,6980,6980,6970,1555
|
|
20231201,124200,2847966180,6980,6990,6990,6970,6162
|
|
20231201,124100,2804952840,6990,6990,6990,6990,460
|
|
20231201,124000,2801737440,6990,6990,6990,6990,292
|
|
20231201,123900,2799696360,6990,6980,6990,6980,1996
|
|
20231201,123800,2785750320,6990,6990,6990,6980,4575
|
|
20231201,123700,2753775270,7000,7000,7000,7000,33
|
|
20231201,123600,2753544270,7000,6990,7000,6990,943
|
|
20231201,123500,2746947960,6980,6980,7000,6980,660
|
|
20231201,123400,2742339460,6980,6980,6990,6980,124
|
|
20231201,123300,2741473830,6990,6980,6990,6980,124
|
|
20231201,123200,2740607370,6980,6990,6990,6980,45
|
|
20231201,123100,2740292950,6990,6980,6990,6980,204
|
|
20231201,123000,2738867000,7000,6990,7000,6990,523
|
|
20231201,122900,2735211210,6990,7000,7000,6990,52
|
|
20231201,122800,2734847370,6990,6980,6990,6980,2115
|
|
20231201,122700,2720064550,6980,6980,6990,6980,41
|
|
20231201,122600,2719778270,6980,6990,7000,6980,413
|
|
20231201,122500,2716894510,6990,6980,6990,6980,276
|
|
20231201,122400,2714967550,7000,6990,7000,6980,1402
|
|
20231201,122300,2705181530,7000,6990,7000,6990,226
|
|
20231201,122200,2703599640,6990,6990,6990,6990,70
|
|
20231201,122100,2703110340,6990,6990,6990,6990,467
|
|
20231201,122000,2699846010,6990,7000,7000,6990,6
|
|
20231201,121900,2699804060,7000,7000,7000,7000,11
|
|
20231201,121800,2699727060,7000,6990,7000,6990,29
|
|
20231201,121700,2699524340,6990,7000,7000,6990,507
|
|
20231201,121600,2695980350,6990,6990,6990,6990,707
|
|
20231201,121500,2691038420,6980,6990,6990,6980,1534
|
|
20231201,121400,2680320810,6980,6980,6980,6980,757
|
|
20231201,121300,2675036950,6980,6990,7000,6980,89
|
|
20231201,121200,2674414660,6980,6980,7000,6980,1732
|
|
20231201,121100,2662314470,6980,6990,6990,6980,1568
|
|
20231201,121000,2651354180,6990,6990,7000,6990,529
|
|
20231201,120900,2647656460,7000,7000,7000,7000,0
|
|
20231201,120800,2647656460,7000,7000,7000,7000,103
|
|
20231201,120700,2646935460,7000,6990,7000,6990,126
|
|
20231201,120600,2646054460,6990,6990,6990,6990,2827
|
|
20231201,120500,2626293730,7010,7000,7010,6990,1413
|
|
20231201,120400,2616416770,7010,7010,7010,7000,1052
|
|
20231201,120300,2609052250,7000,7000,7000,7000,547
|
|
20231201,120200,2605223250,7000,7010,7010,7000,2119
|
|
20231201,120100,2590384060,7010,7010,7010,7010,2
|
|
20231201,120000,2590370040,7010,7010,7010,7010,141
|
|
20231201,115900,2589381630,7010,7010,7010,7010,919
|
|
20231201,115800,2582939440,7000,7000,7000,7000,210
|
|
20231201,115700,2581469440,7010,7010,7010,7010,21
|
|
20231201,115600,2581322230,7010,7010,7010,7000,1880
|
|
20231201,115500,2568161960,7010,7000,7020,7000,515
|
|
20231201,115400,2564551790,7000,7020,7020,7000,2651
|
|
20231201,115300,2545968500,7030,7020,7030,7020,528
|
|
20231201,115200,2542261670,7020,7030,7030,7020,196
|
|
20231201,115100,2540884510,7020,7020,7020,7020,786
|
|
20231201,115000,2535366790,7010,7020,7020,7010,5
|
|
20231201,114900,2535331730,7010,7010,7020,7010,210
|
|
20231201,114800,2533859570,7010,7010,7010,7010,176
|
|
20231201,114700,2532625810,7010,7020,7020,7010,128
|
|
20231201,114600,2531728120,7010,7010,7010,7010,109
|
|
20231201,114500,2530964030,7010,7010,7010,7010,992
|
|
20231201,114400,2524010110,7010,7010,7010,7010,26
|
|
20231201,114300,2523827850,7010,7010,7010,7010,371
|
|
20231201,114200,2521227140,7010,7010,7010,7010,115
|
|
20231201,114100,2520420990,7010,7000,7010,7000,100
|
|
20231201,114000,2519720490,7000,7010,7010,7000,388
|
|
20231201,113900,2517002030,7010,7010,7010,7010,1
|
|
20231201,113800,2516995020,7010,7010,7010,7000,810
|
|
20231201,113700,2511318300,7020,7000,7020,7000,348
|
|
20231201,113600,2508878930,7010,7010,7010,7010,9
|
|
20231201,113500,2508815840,7010,7010,7010,7010,352
|
|
20231201,113400,2506348320,7010,7010,7010,7010,254
|
|
20231201,113300,2504567780,7010,7010,7010,7010,2
|
|
20231201,113200,2504553760,7000,7000,7000,7000,2000
|
|
20231201,113100,2490553760,7000,7000,7000,7000,16
|
|
20231201,113000,2490441760,7000,7010,7010,7000,200
|
|
20231201,112900,2489040720,7010,7010,7020,7010,137
|
|
20231201,112800,2488080320,7000,7010,7010,7000,179
|
|
20231201,112700,2486827100,7010,7010,7010,7000,558
|
|
20231201,112600,2482919800,7000,7010,7010,7000,26
|
|
20231201,112500,2482737550,7000,6990,7000,6990,1144
|
|
20231201,112400,2474729950,6990,7000,7000,6990,177
|
|
20231201,112300,2473491300,7000,6990,7000,6990,1734
|
|
20231201,112200,2461368530,6990,7000,7000,6990,480
|
|
20231201,112100,2458009830,7000,7000,7000,6990,3090
|
|
20231201,112000,2436409880,7000,7000,7010,7000,3430
|
|
20231201,111900,2412398800,7010,7010,7010,7010,266
|
|
20231201,111800,2410534140,7010,7010,7010,7010,771
|
|
20231201,111700,2405129430,7000,7000,7000,7000,210
|
|
20231201,111600,2403659430,7010,7010,7010,7000,2300
|
|
20231201,111500,2387556430,7000,7010,7010,7000,48
|
|
20231201,111400,2387220140,7010,7000,7020,7000,172
|
|
20231201,111300,2386014730,7000,7000,7000,7000,806
|
|
20231201,111200,2380372730,7010,7020,7020,7010,2160
|
|
20231201,111100,2365230020,7010,7010,7020,7010,1219
|
|
20231201,111000,2356683830,7020,7020,7020,7020,126
|
|
20231201,110900,2355799310,7030,7030,7030,7030,2963
|
|
20231201,110800,2334969420,7030,7020,7030,7020,685
|
|
20231201,110700,2330158870,7010,7010,7020,7010,535
|
|
20231201,110600,2326408270,7010,7010,7010,7010,3965
|
|
20231201,110500,2298613620,7000,7010,7010,7000,129
|
|
20231201,110400,2297710340,7010,7000,7010,7000,270
|
|
20231201,110300,2295819340,7000,6990,7000,6990,1425
|
|
20231201,110200,2285845340,6990,7000,7000,6990,463
|
|
20231201,110100,2282605340,7010,7000,7010,7000,108
|
|
20231201,110000,2281849300,6990,7020,7020,6990,3150
|
|
20231201,105900,2259800880,7010,7010,7010,7010,25
|
|
20231201,105800,2259625630,7010,7010,7010,7010,4763
|
|
20231201,105700,2226237000,7000,7000,7000,7000,1533
|
|
20231201,105600,2215506000,7010,7010,7010,7010,105
|
|
20231201,105500,2214769950,7010,7000,7010,7000,179
|
|
20231201,105400,2213515170,7000,7000,7000,7000,72
|
|
20231201,105300,2213011170,7010,7010,7010,7010,220
|
|
20231201,105200,2211468970,7010,7020,7020,7010,45
|
|
20231201,105100,2211153270,7020,7010,7020,7010,1237
|
|
20231201,105000,2202481110,7010,7010,7010,7010,8
|
|
20231201,104900,2202425030,7010,7010,7010,7010,134
|
|
20231201,104800,2201485690,6990,7000,7000,6990,1397
|
|
20231201,104700,2191714660,7000,7010,7010,7000,202
|
|
20231201,104600,2190299070,6990,7000,7000,6990,772
|
|
20231201,104500,2184899600,7010,7010,7010,7000,902
|
|
20231201,104400,2178583320,7010,7000,7010,6990,1346
|
|
20231201,104300,2169160960,7000,7000,7000,7000,545
|
|
20231201,104200,2165345960,7000,7000,7010,6990,2552
|
|
20231201,104100,2147485910,7010,7010,7020,7010,1484
|
|
20231201,104000,2137081780,7010,7010,7010,7010,557
|
|
20231201,103900,2133177210,7010,7010,7010,7010,267
|
|
20231201,103800,2131305540,7000,7010,7010,7000,257
|
|
20231201,103700,2129506290,7010,6990,7010,6990,432
|
|
20231201,103600,2126481130,7010,7010,7010,6990,958
|
|
20231201,103500,2119782350,7000,7010,7010,7000,431
|
|
20231201,103400,2116764310,7000,7000,7010,7000,2720
|
|
20231201,103300,2097719230,7000,7010,7010,7000,551
|
|
20231201,103200,2093861630,7010,7010,7010,7000,265
|
|
20231201,103100,2092004990,7010,7000,7010,7000,902
|
|
20231201,103000,2085690980,7020,7010,7020,7000,900
|
|
20231201,102900,2079383380,7010,7010,7010,7010,230
|
|
20231201,102800,2077771080,7010,7020,7020,7010,427
|
|
20231201,102700,2074775010,7020,7020,7030,7020,1245
|
|
20231201,102600,2066027840,7030,7020,7030,7010,1167
|
|
20231201,102500,2057826120,7030,7030,7030,7030,20
|
|
20231201,102400,2057685520,7030,7010,7030,7000,4519
|
|
20231201,102300,2026004710,7000,7010,7010,7000,235
|
|
20231201,102200,2024359330,7010,7020,7020,6980,20408
|
|
20231201,102100,1881651840,7030,7040,7040,7030,387
|
|
20231201,102000,1878930210,7040,7020,7040,7020,24
|
|
20231201,101900,1878761660,7010,7030,7040,7010,4665
|
|
20231201,101800,1846035550,7040,7040,7040,7040,73
|
|
20231201,101700,1845521630,7040,7050,7050,7040,141
|
|
20231201,101600,1844528090,7060,7060,7060,7050,13
|
|
20231201,101500,1844436320,7060,7060,7060,7060,36
|
|
20231201,101400,1844182160,7060,7060,7060,7060,28
|
|
20231201,101300,1843984480,7060,7060,7060,7060,1
|
|
20231201,101200,1843977420,7060,7060,7060,7060,145
|
|
20231201,101100,1842953720,7060,7060,7060,7010,8261
|
|
20231201,101000,1784846320,7060,7050,7090,7050,1705
|
|
20231201,100900,1772811070,7050,7050,7050,7050,2321
|
|
20231201,100800,1756448020,7050,7060,7060,7050,187
|
|
20231201,100700,1755127910,7060,7060,7060,7060,130
|
|
20231201,100600,1754210110,7050,7060,7060,7050,234
|
|
20231201,100500,1752559190,7060,7060,7060,7060,289
|
|
20231201,100400,1750518850,7060,7060,7070,7060,71
|
|
20231201,100300,1750017290,7050,7060,7060,7050,839
|
|
20231201,100200,1744096800,7060,7050,7060,7050,245
|
|
20231201,100100,1742368250,7050,7060,7060,7050,1026
|
|
20231201,100000,1735132850,7060,7060,7060,7060,387
|
|
20231201,095900,1732400630,7070,7080,7080,7060,613
|
|
20231201,095800,1728069060,7100,7040,7100,7040,2096
|
|
20231201,095700,1713233950,7040,7030,7050,7030,1025
|
|
20231201,095600,1706025480,7020,7020,7020,7010,3232
|
|
20231201,095500,1683355120,7030,7040,7040,7020,3764
|
|
20231201,095400,1656867590,7040,7030,7040,7020,10812
|
|
20231201,095300,1580814040,7030,7040,7040,7030,1192
|
|
20231201,095200,1572422490,7030,7050,7050,7030,1264
|
|
20231201,095100,1563528120,7060,7060,7060,7040,887
|
|
20231201,095000,1557276290,7060,7050,7060,7040,1314
|
|
20231201,094900,1548023400,7050,7050,7050,7040,1799
|
|
20231201,094800,1535341370,7050,7030,7060,7020,11308
|
|
20231201,094700,1455745830,7030,7040,7040,7020,1294
|
|
20231201,094600,1446652090,7040,7020,7040,7020,2889
|
|
20231201,094500,1426363890,7030,7070,7070,7030,7069
|
|
20231201,094400,1376552550,7080,7090,7090,7070,5807
|
|
20231201,094300,1335418260,7090,7080,7090,7080,295
|
|
20231201,094200,1333327790,7070,7080,7080,7060,418
|
|
20231201,094100,1330372690,7080,7070,7080,7060,2933
|
|
20231201,094000,1309663110,7070,7090,7090,7070,3212
|
|
20231201,093900,1286931300,7080,7080,7080,7070,1094
|
|
20231201,093800,1279187830,7080,7090,7100,7080,547
|
|
20231201,093700,1275312850,7080,7090,7090,7070,2582
|
|
20231201,093600,1257026340,7090,7090,7100,7090,1266
|
|
20231201,093500,1248049590,7090,7090,7090,7080,211
|
|
20231201,093400,1246555590,7080,7080,7120,7080,3520
|
|
20231201,093300,1221576860,7070,7070,7080,7070,1540
|
|
20231201,093200,1210688120,7090,7090,7100,7090,1117
|
|
20231201,093100,1202768330,7090,7080,7090,7070,907
|
|
20231201,093000,1196349470,7090,7110,7110,7080,2479
|
|
20231201,092900,1178758190,7110,7110,7110,7110,432
|
|
20231201,092800,1175686670,7110,7110,7120,7110,2701
|
|
20231201,092700,1156468970,7100,7090,7110,7090,286
|
|
20231201,092600,1154435670,7110,7090,7120,7090,1355
|
|
20231201,092500,1144810700,7110,7100,7110,7090,983
|
|
20231201,092400,1137833560,7100,7090,7110,7090,2807
|
|
20231201,092300,1117898600,7100,7090,7100,7090,1053
|
|
20231201,092200,1110427720,7100,7080,7120,7080,5177
|
|
20231201,092100,1073674920,7090,7080,7090,7080,977
|
|
20231201,092000,1066752410,7080,7080,7090,7080,549
|
|
20231201,091900,1062865450,7090,7080,7090,7070,1966
|
|
20231201,091800,1048945940,7080,7080,7080,7080,1960
|
|
20231201,091700,1035069140,7090,7060,7100,7060,15378
|
|
20231201,091600,926294910,7060,7070,7070,7050,2550
|
|
20231201,091500,908287400,7070,7060,7070,7060,2386
|
|
20231201,091400,891436160,7070,7060,7070,7050,2461
|
|
20231201,091300,874044440,7060,7090,7090,7060,7080
|
|
20231201,091200,824030270,7080,7080,7100,7060,7456
|
|
20231201,091100,771231840,7080,7110,7110,7080,9795
|
|
20231201,091000,701777710,7110,7150,7160,7100,10912
|
|
20231201,090900,623994760,7150,7130,7160,7110,5787
|
|
20231201,090800,582649440,7110,7150,7150,7100,15232
|
|
20231201,090700,474038080,7150,7150,7170,7150,9116
|
|
20231201,090600,408755890,7150,7130,7170,7110,19712
|
|
20231201,090500,267909120,7130,7120,7150,7100,11147
|
|
20231201,090400,188545890,7100,7130,7130,7100,2779
|
|
20231201,090300,168769440,7110,7110,7150,7110,8632
|
|
20231201,090200,107197640,7090,7080,7120,7080,3029
|
|
20231201,090100,85719950,7070,7060,7080,7060,1430
|
|
20231201,090000,75623360,7060,7070,7070,7040,10687
|