639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,193600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,193500,2942393940,4420,4420,4420,4420,0
|
|
20231201,193400,2942393940,4420,4420,4420,4420,0
|
|
20231201,193300,2942393940,4420,4420,4420,4420,0
|
|
20231201,193200,2942393940,4420,4420,4420,4420,0
|
|
20231201,193100,2942393940,4420,4420,4420,4420,0
|
|
20231201,193000,2942393940,4420,4420,4420,4420,0
|
|
20231201,192900,2942393940,4420,4420,4420,4420,0
|
|
20231201,192800,2942393940,4420,4420,4420,4420,0
|
|
20231201,192700,2942393940,4420,4420,4420,4420,0
|
|
20231201,192600,2942393940,4420,4420,4420,4420,0
|
|
20231201,192500,2942393940,4420,4420,4420,4420,0
|
|
20231201,192400,2942393940,4420,4420,4420,4420,0
|
|
20231201,192300,2942393940,4420,4420,4420,4420,0
|
|
20231201,192200,2942393940,4420,4420,4420,4420,0
|
|
20231201,192100,2942393940,4420,4420,4420,4420,0
|
|
20231201,192000,2942393940,4420,4420,4420,4420,0
|
|
20231201,191900,2942393940,4420,4420,4420,4420,0
|
|
20231201,191800,2942393940,4420,4420,4420,4420,0
|
|
20231201,191700,2942393940,4420,4420,4420,4420,0
|
|
20231201,191600,2942393940,4420,4420,4420,4420,0
|
|
20231201,191500,2942393940,4420,4420,4420,4420,0
|
|
20231201,191400,2942393940,4420,4420,4420,4420,0
|
|
20231201,191300,2942393940,4420,4420,4420,4420,0
|
|
20231201,191200,2942393940,4420,4420,4420,4420,0
|
|
20231201,191100,2942393940,4420,4420,4420,4420,0
|
|
20231201,191000,2942393940,4420,4420,4420,4420,0
|
|
20231201,190900,2942393940,4420,4420,4420,4420,0
|
|
20231201,190800,2942393940,4420,4420,4420,4420,0
|
|
20231201,190700,2942393940,4420,4420,4420,4420,0
|
|
20231201,190600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,190500,2942393940,4420,4420,4420,4420,0
|
|
20231201,190400,2942393940,4420,4420,4420,4420,0
|
|
20231201,190300,2942393940,4420,4420,4420,4420,0
|
|
20231201,190200,2942393940,4420,4420,4420,4420,0
|
|
20231201,190100,2942393940,4420,4420,4420,4420,0
|
|
20231201,190000,2942393940,4420,4420,4420,4420,0
|
|
20231201,185900,2942393940,4420,4420,4420,4420,0
|
|
20231201,185800,2942393940,4420,4420,4420,4420,0
|
|
20231201,185700,2942393940,4420,4420,4420,4420,0
|
|
20231201,185600,2942393940,4420,4420,4420,4420,0
|
|
20231201,185500,2942393940,4420,4420,4420,4420,0
|
|
20231201,185400,2942393940,4420,4420,4420,4420,0
|
|
20231201,185300,2942393940,4420,4420,4420,4420,0
|
|
20231201,185200,2942393940,4420,4420,4420,4420,0
|
|
20231201,185100,2942393940,4420,4420,4420,4420,0
|
|
20231201,185000,2942393940,4420,4420,4420,4420,0
|
|
20231201,184900,2942393940,4420,4420,4420,4420,0
|
|
20231201,184800,2942393940,4420,4420,4420,4420,0
|
|
20231201,184700,2942393940,4420,4420,4420,4420,0
|
|
20231201,184600,2942393940,4420,4420,4420,4420,0
|
|
20231201,184500,2942393940,4420,4420,4420,4420,0
|
|
20231201,184400,2942393940,4420,4420,4420,4420,0
|
|
20231201,184300,2942393940,4420,4420,4420,4420,0
|
|
20231201,184200,2942393940,4420,4420,4420,4420,0
|
|
20231201,184100,2942393940,4420,4420,4420,4420,0
|
|
20231201,184000,2942393940,4420,4420,4420,4420,0
|
|
20231201,183900,2942393940,4420,4420,4420,4420,0
|
|
20231201,183800,2942393940,4420,4420,4420,4420,0
|
|
20231201,183700,2942393940,4420,4420,4420,4420,0
|
|
20231201,183600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,183500,2942393940,4420,4420,4420,4420,0
|
|
20231201,183400,2942393940,4420,4420,4420,4420,0
|
|
20231201,183300,2942393940,4420,4420,4420,4420,0
|
|
20231201,183200,2942393940,4420,4420,4420,4420,0
|
|
20231201,183100,2942393940,4420,4420,4420,4420,0
|
|
20231201,183000,2942393940,4420,4420,4420,4420,0
|
|
20231201,182900,2942393940,4420,4420,4420,4420,0
|
|
20231201,182800,2942393940,4420,4420,4420,4420,0
|
|
20231201,182700,2942393940,4420,4420,4420,4420,0
|
|
20231201,182600,2942393940,4420,4420,4420,4420,0
|
|
20231201,182500,2942393940,4420,4420,4420,4420,0
|
|
20231201,182400,2942393940,4420,4420,4420,4420,0
|
|
20231201,182300,2942393940,4420,4420,4420,4420,0
|
|
20231201,182200,2942393940,4420,4420,4420,4420,0
|
|
20231201,182100,2942393940,4420,4420,4420,4420,0
|
|
20231201,182000,2942393940,4420,4420,4420,4420,0
|
|
20231201,181900,2942393940,4420,4420,4420,4420,0
|
|
20231201,181800,2942393940,4420,4420,4420,4420,0
|
|
20231201,181700,2942393940,4420,4420,4420,4420,0
|
|
20231201,181600,2942393940,4420,4420,4420,4420,0
|
|
20231201,181500,2942393940,4420,4420,4420,4420,0
|
|
20231201,181400,2942393940,4420,4420,4420,4420,0
|
|
20231201,181300,2942393940,4420,4420,4420,4420,0
|
|
20231201,181200,2942393940,4420,4420,4420,4420,0
|
|
20231201,181100,2942393940,4420,4420,4420,4420,0
|
|
20231201,181000,2942393940,4420,4420,4420,4420,0
|
|
20231201,180900,2942393940,4420,4420,4420,4420,0
|
|
20231201,180800,2942393940,4420,4420,4420,4420,0
|
|
20231201,180700,2942393940,4420,4420,4420,4420,0
|
|
20231201,180600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,180500,2942393940,4420,4420,4420,4420,0
|
|
20231201,180400,2942393940,4420,4420,4420,4420,0
|
|
20231201,180300,2942393940,4420,4420,4420,4420,0
|
|
20231201,180200,2942393940,4420,4420,4420,4420,0
|
|
20231201,180100,2942393940,4420,4420,4420,4420,0
|
|
20231201,180000,2942393940,4420,4420,4420,4420,0
|
|
20231201,175900,2942393940,4420,4420,4420,4420,0
|
|
20231201,175800,2942393940,4420,4420,4420,4420,0
|
|
20231201,175700,2942393940,4420,4420,4420,4420,0
|
|
20231201,175600,2942393940,4420,4420,4420,4420,0
|
|
20231201,175500,2942393940,4420,4420,4420,4420,0
|
|
20231201,175400,2942393940,4420,4420,4420,4420,0
|
|
20231201,175300,2942393940,4420,4420,4420,4420,0
|
|
20231201,175200,2942393940,4420,4420,4420,4420,0
|
|
20231201,175100,2942393940,4420,4420,4420,4420,0
|
|
20231201,175000,2942393940,4420,4420,4420,4420,0
|
|
20231201,174900,2942393940,4420,4420,4420,4420,0
|
|
20231201,174800,2942393940,4420,4420,4420,4420,0
|
|
20231201,174700,2942393940,4420,4420,4420,4420,0
|
|
20231201,174600,2942393940,4420,4420,4420,4420,0
|
|
20231201,174500,2942393940,4420,4420,4420,4420,0
|
|
20231201,174400,2942393940,4420,4420,4420,4420,0
|
|
20231201,174300,2942393940,4420,4420,4420,4420,0
|
|
20231201,174200,2942393940,4420,4420,4420,4420,0
|
|
20231201,174100,2942393940,4420,4420,4420,4420,0
|
|
20231201,174000,2942393940,4420,4420,4420,4420,0
|
|
20231201,173900,2942393940,4420,4420,4420,4420,0
|
|
20231201,173800,2942393940,4420,4420,4420,4420,0
|
|
20231201,173700,2942393940,4420,4420,4420,4420,0
|
|
20231201,173600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,173500,2942393940,4420,4420,4420,4420,0
|
|
20231201,173400,2942393940,4420,4420,4420,4420,0
|
|
20231201,173300,2942393940,4420,4420,4420,4420,0
|
|
20231201,173200,2942393940,4420,4420,4420,4420,0
|
|
20231201,173100,2942393940,4420,4420,4420,4420,0
|
|
20231201,173000,2942393940,4420,4420,4420,4420,0
|
|
20231201,172900,2942393940,4420,4420,4420,4420,0
|
|
20231201,172800,2942393940,4420,4420,4420,4420,0
|
|
20231201,172700,2942393940,4420,4420,4420,4420,0
|
|
20231201,172600,2942393940,4420,4420,4420,4420,0
|
|
20231201,172500,2942393940,4420,4420,4420,4420,0
|
|
20231201,172400,2942393940,4420,4420,4420,4420,0
|
|
20231201,172300,2942393940,4420,4420,4420,4420,0
|
|
20231201,172200,2942393940,4420,4420,4420,4420,0
|
|
20231201,172100,2942393940,4420,4420,4420,4420,0
|
|
20231201,172000,2942393940,4420,4420,4420,4420,0
|
|
20231201,171900,2942393940,4420,4420,4420,4420,0
|
|
20231201,171800,2942393940,4420,4420,4420,4420,0
|
|
20231201,171700,2942393940,4420,4420,4420,4420,0
|
|
20231201,171600,2942393940,4420,4420,4420,4420,0
|
|
20231201,171500,2942393940,4420,4420,4420,4420,0
|
|
20231201,171400,2942393940,4420,4420,4420,4420,0
|
|
20231201,171300,2942393940,4420,4420,4420,4420,0
|
|
20231201,171200,2942393940,4420,4420,4420,4420,0
|
|
20231201,171100,2942393940,4420,4420,4420,4420,0
|
|
20231201,171000,2942393940,4420,4420,4420,4420,0
|
|
20231201,170900,2942393940,4420,4420,4420,4420,0
|
|
20231201,170800,2942393940,4420,4420,4420,4420,0
|
|
20231201,170700,2942393940,4420,4420,4420,4420,0
|
|
20231201,170600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,170500,2942393940,4420,4420,4420,4420,0
|
|
20231201,170400,2942393940,4420,4420,4420,4420,0
|
|
20231201,170300,2942393940,4420,4420,4420,4420,0
|
|
20231201,170200,2942393940,4420,4420,4420,4420,0
|
|
20231201,170100,2942393940,4420,4420,4420,4420,0
|
|
20231201,170000,2942393940,4420,4420,4420,4420,0
|
|
20231201,165900,2942393940,4420,4420,4420,4420,0
|
|
20231201,165800,2942393940,4420,4420,4420,4420,0
|
|
20231201,165700,2942393940,4420,4420,4420,4420,0
|
|
20231201,165600,2942393940,4420,4420,4420,4420,0
|
|
20231201,165500,2942393940,4420,4420,4420,4420,0
|
|
20231201,165400,2942393940,4420,4420,4420,4420,0
|
|
20231201,165300,2942393940,4420,4420,4420,4420,0
|
|
20231201,165200,2942393940,4420,4420,4420,4420,0
|
|
20231201,165100,2942393940,4420,4420,4420,4420,0
|
|
20231201,165000,2942393940,4420,4420,4420,4420,0
|
|
20231201,164900,2942393940,4420,4420,4420,4420,0
|
|
20231201,164800,2942393940,4420,4420,4420,4420,0
|
|
20231201,164700,2942393940,4420,4420,4420,4420,0
|
|
20231201,164600,2942393940,4420,4420,4420,4420,0
|
|
20231201,164500,2942393940,4420,4420,4420,4420,0
|
|
20231201,164400,2942393940,4420,4420,4420,4420,0
|
|
20231201,164300,2942393940,4420,4420,4420,4420,0
|
|
20231201,164200,2942393940,4420,4420,4420,4420,0
|
|
20231201,164100,2942393940,4420,4420,4420,4420,0
|
|
20231201,164000,2942393940,4420,4420,4420,4420,0
|
|
20231201,163900,2942393940,4420,4420,4420,4420,0
|
|
20231201,163800,2942393940,4420,4420,4420,4420,0
|
|
20231201,163700,2942393940,4420,4420,4420,4420,0
|
|
20231201,163600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,163500,2942393940,4420,4420,4420,4420,0
|
|
20231201,163400,2942393940,4420,4420,4420,4420,0
|
|
20231201,163300,2942393940,4420,4420,4420,4420,0
|
|
20231201,163200,2942393940,4420,4420,4420,4420,0
|
|
20231201,163100,2942393940,4420,4420,4420,4420,0
|
|
20231201,163000,2942393940,4420,4420,4420,4420,0
|
|
20231201,162900,2942393940,4420,4420,4420,4420,0
|
|
20231201,162800,2942393940,4420,4420,4420,4420,0
|
|
20231201,162700,2942393940,4420,4420,4420,4420,0
|
|
20231201,162600,2942393940,4420,4420,4420,4420,0
|
|
20231201,162500,2942393940,4420,4420,4420,4420,0
|
|
20231201,162400,2942393940,4420,4420,4420,4420,0
|
|
20231201,162300,2942393940,4420,4420,4420,4420,0
|
|
20231201,162200,2942393940,4420,4420,4420,4420,0
|
|
20231201,162100,2942393940,4420,4420,4420,4420,0
|
|
20231201,162000,2942393940,4420,4420,4420,4420,0
|
|
20231201,161900,2942393940,4420,4420,4420,4420,0
|
|
20231201,161800,2942393940,4420,4420,4420,4420,0
|
|
20231201,161700,2942393940,4420,4420,4420,4420,0
|
|
20231201,161600,2942393940,4420,4420,4420,4420,0
|
|
20231201,161500,2942393940,4420,4420,4420,4420,0
|
|
20231201,161400,2942393940,4420,4420,4420,4420,0
|
|
20231201,161300,2942393940,4420,4420,4420,4420,0
|
|
20231201,161200,2942393940,4420,4420,4420,4420,0
|
|
20231201,161100,2942393940,4420,4420,4420,4420,0
|
|
20231201,161000,2942393940,4420,4420,4420,4420,0
|
|
20231201,160900,2942393940,4420,4420,4420,4420,0
|
|
20231201,160800,2942393940,4420,4420,4420,4420,0
|
|
20231201,160700,2942393940,4420,4420,4420,4420,0
|
|
20231201,160600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,160500,2942393940,4420,4420,4420,4420,0
|
|
20231201,160400,2942393940,4420,4420,4420,4420,0
|
|
20231201,160300,2942393940,4420,4420,4420,4420,0
|
|
20231201,160200,2942393940,4420,4420,4420,4420,0
|
|
20231201,160100,2942393940,4420,4420,4420,4420,0
|
|
20231201,160000,2942393940,4420,4420,4420,4420,0
|
|
20231201,155900,2942393940,4420,4420,4420,4420,0
|
|
20231201,155800,2942393940,4420,4420,4420,4420,0
|
|
20231201,155700,2942393940,4420,4420,4420,4420,0
|
|
20231201,155600,2942393940,4420,4420,4420,4420,0
|
|
20231201,155500,2942393940,4420,4420,4420,4420,0
|
|
20231201,155400,2942393940,4420,4420,4420,4420,0
|
|
20231201,155300,2942393940,4420,4420,4420,4420,0
|
|
20231201,155200,2942393940,4420,4420,4420,4420,0
|
|
20231201,155100,2942393940,4420,4420,4420,4420,0
|
|
20231201,155000,2942393940,4420,4420,4420,4420,0
|
|
20231201,154900,2942393940,4420,4420,4420,4420,0
|
|
20231201,154800,2942393940,4420,4420,4420,4420,0
|
|
20231201,154700,2942393940,4420,4420,4420,4420,0
|
|
20231201,154600,2942393940,4420,4420,4420,4420,0
|
|
20231201,154500,2942393940,4420,4420,4420,4420,0
|
|
20231201,154400,2942393940,4420,4420,4420,4420,0
|
|
20231201,154300,2942393940,4420,4420,4420,4420,0
|
|
20231201,154200,2942393940,4420,4420,4420,4420,0
|
|
20231201,154100,2942393940,4420,4420,4420,4420,0
|
|
20231201,154000,2942393940,4420,4420,4420,4420,0
|
|
20231201,153900,2942393940,4420,4420,4420,4420,0
|
|
20231201,153800,2942393940,4420,4420,4420,4420,0
|
|
20231201,153700,2942393940,4420,4420,4420,4420,0
|
|
20231201,153600,2942393940,4420,4420,4420,4420,11964
|
|
20231201,153500,2942393940,4420,4420,4420,4420,0
|
|
20231201,153400,2942393940,4420,4420,4420,4420,0
|
|
20231201,153300,2942393940,4420,4420,4420,4420,0
|
|
20231201,153200,2942393940,4420,4420,4420,4420,0
|
|
20231201,153100,2942393940,4420,4420,4420,4420,0
|
|
20231201,153000,2942393940,4420,4420,4420,4420,11964
|
|
20231201,152900,2889513060,4415,4415,4415,4415,0
|
|
20231201,152800,2889513060,4415,4415,4415,4415,0
|
|
20231201,152700,2889513060,4415,4415,4415,4415,0
|
|
20231201,152600,2889513060,4415,4415,4415,4415,0
|
|
20231201,152500,2889513060,4415,4415,4415,4415,0
|
|
20231201,152400,2889513060,4415,4415,4415,4415,0
|
|
20231201,152300,2889513060,4415,4415,4415,4415,0
|
|
20231201,152200,2889513060,4415,4415,4415,4415,0
|
|
20231201,152100,2889513060,4415,4415,4415,4415,0
|
|
20231201,152000,2889513060,4415,4415,4415,4415,0
|
|
20231201,151900,2889513060,4415,4415,4420,4415,686
|
|
20231201,151800,2886483100,4415,4415,4415,4415,207
|
|
20231201,151700,2885569195,4420,4420,4420,4420,606
|
|
20231201,151600,2882890675,4420,4420,4420,4420,330
|
|
20231201,151500,2881432075,4420,4410,4420,4410,181
|
|
20231201,151400,2880632565,4415,4415,4420,4415,1134
|
|
20231201,151300,2875625935,4420,4415,4420,4415,260
|
|
20231201,151200,2874478025,4410,4410,4415,4410,3002
|
|
20231201,151100,2861239200,4410,4410,4410,4410,322
|
|
20231201,151000,2859819180,4410,4415,4415,4410,681
|
|
20231201,150900,2856815965,4410,4415,4415,4410,5009
|
|
20231201,150800,2834720500,4415,4415,4415,4415,311
|
|
20231201,150700,2833347435,4415,4415,4415,4415,2298
|
|
20231201,150600,2823201765,4415,4410,4415,4410,370
|
|
20231201,150500,2821569565,4410,4410,4410,4410,619
|
|
20231201,150400,2818839775,4410,4410,4410,4410,11
|
|
20231201,150300,2818791265,4410,4415,4415,4410,1124
|
|
20231201,150200,2813828835,4420,4415,4420,4415,130
|
|
20231201,150100,2813254880,4420,4410,4420,4410,2490
|
|
20231201,150000,2802261810,4410,4410,4415,4410,527
|
|
20231201,145900,2799937315,4410,4410,4410,4410,700
|
|
20231201,145800,2796850315,4415,4410,4415,4410,886
|
|
20231201,145700,2792942800,4410,4410,4410,4410,12
|
|
20231201,145600,2792889880,4415,4415,4415,4415,0
|
|
20231201,145500,2792889880,4415,4405,4415,4405,472
|
|
20231201,145400,2790808610,4400,4400,4410,4400,1368
|
|
20231201,145300,2784780560,4410,4410,4415,4400,8702
|
|
20231201,145200,2746451465,4410,4410,4410,4410,1500
|
|
20231201,145100,2739836465,4415,4415,4415,4415,777
|
|
20231201,145000,2736406010,4420,4420,4420,4420,3000
|
|
20231201,144900,2723146010,4420,4420,4425,4420,518
|
|
20231201,144800,2720856440,4420,4415,4420,4415,576
|
|
20231201,144700,2718311725,4410,4410,4410,4410,1
|
|
20231201,144600,2718307315,4410,4415,4415,4410,167
|
|
20231201,144500,2717570550,4415,4415,4415,4410,383
|
|
20231201,144400,2715881190,4410,4410,4410,4410,0
|
|
20231201,144300,2715881190,4410,4415,4415,4410,2531
|
|
20231201,144200,2704714125,4420,4420,4420,4420,10
|
|
20231201,144100,2704669925,4420,4420,4425,4420,857
|
|
20231201,144000,2700881895,4420,4425,4425,4420,1567
|
|
20231201,143900,2693948925,4435,4435,4435,4435,0
|
|
20231201,143800,2693948925,4435,4430,4435,4430,506
|
|
20231201,143700,2691707340,4425,4425,4425,4425,89
|
|
20231201,143600,2691313515,4430,4430,4430,4430,0
|
|
20231201,143500,2691313515,4430,4420,4430,4420,9
|
|
20231201,143400,2691273695,4425,4425,4425,4425,3
|
|
20231201,143300,2691260420,4425,4425,4425,4425,498
|
|
20231201,143200,2689056770,4425,4430,4430,4425,12
|
|
20231201,143100,2689003665,4430,4415,4430,4415,925
|
|
20231201,143000,2684919385,4410,4410,4410,4410,0
|
|
20231201,142900,2684919385,4410,4410,4410,4410,693
|
|
20231201,142800,2681863255,4410,4410,4410,4410,38
|
|
20231201,142700,2681695675,4410,4410,4410,4410,0
|
|
20231201,142600,2681695675,4410,4410,4410,4410,230
|
|
20231201,142500,2680681375,4410,4415,4415,4410,1714
|
|
20231201,142400,2673122155,4415,4415,4415,4415,13
|
|
20231201,142300,2673064760,4415,4415,4415,4415,161
|
|
20231201,142200,2672353945,4410,4415,4415,4410,1453
|
|
20231201,142100,2665942010,4420,4420,4420,4420,201
|
|
20231201,142000,2665053590,4420,4425,4425,4410,2019
|
|
20231201,141900,2656148275,4420,4425,4425,4420,40
|
|
20231201,141800,2655971375,4425,4425,4425,4425,322
|
|
20231201,141700,2654546525,4420,4420,4420,4420,81
|
|
20231201,141600,2654188505,4410,4415,4415,4410,1301
|
|
20231201,141500,2648444705,4420,4425,4425,4420,730
|
|
20231201,141400,2645215605,4425,4425,4425,4425,100
|
|
20231201,141300,2644773105,4425,4425,4425,4425,75
|
|
20231201,141200,2644441230,4430,4430,4430,4430,1
|
|
20231201,141100,2644436800,4430,4430,4430,4430,2
|
|
20231201,141000,2644427940,4425,4425,4425,4425,529
|
|
20231201,140900,2642087115,4420,4420,4420,4420,729
|
|
20231201,140800,2638864935,4425,4425,4425,4425,10
|
|
20231201,140700,2638820685,4425,4420,4425,4420,137
|
|
20231201,140600,2638215055,4430,4430,4430,4430,2
|
|
20231201,140500,2638206195,4430,4425,4430,4425,600
|
|
20231201,140400,2635548515,4430,4430,4430,4430,0
|
|
20231201,140300,2635548515,4430,4420,4430,4420,1022
|
|
20231201,140200,2631031165,4420,4415,4420,4415,410
|
|
20231201,140100,2629221005,4415,4410,4415,4405,2591
|
|
20231201,140000,2617801110,4415,4420,4420,4415,1405
|
|
20231201,135900,2611597925,4420,4420,4420,4420,36
|
|
20231201,135800,2611438805,4420,4420,4420,4420,36
|
|
20231201,135700,2611279685,4415,4420,4420,4410,2685
|
|
20231201,135600,2599414835,4420,4420,4420,4420,200
|
|
20231201,135500,2598530835,4430,4430,4430,4430,20
|
|
20231201,135400,2598442235,4430,4420,4430,4420,67
|
|
20231201,135300,2598146075,4420,4420,4420,4420,112
|
|
20231201,135200,2597651035,4425,4425,4425,4425,182
|
|
20231201,135100,2596845685,4425,4425,4425,4425,701
|
|
20231201,135000,2593743760,4425,4425,4425,4425,2130
|
|
20231201,134900,2584318510,4425,4425,4425,4425,1
|
|
20231201,134800,2584314085,4425,4435,4435,4425,453
|
|
20231201,134700,2582309530,4425,4430,4430,4425,2400
|
|
20231201,134600,2571688030,4430,4430,4435,4430,1800
|
|
20231201,134500,2563709915,4430,4435,4435,4425,1605
|
|
20231201,134400,2556598265,4435,4435,4435,4435,1295
|
|
20231201,134300,2550854940,4440,4440,4440,4440,429
|
|
20231201,134200,2548950180,4445,4450,4450,4445,1086
|
|
20231201,134100,2544121965,4450,4450,4450,4445,355
|
|
20231201,134000,2542543175,4450,4445,4475,4440,9817
|
|
20231201,133900,2498875810,4450,4450,4450,4450,353
|
|
20231201,133800,2497304960,4445,4445,4445,4445,315
|
|
20231201,133700,2495904785,4440,4440,4440,4440,673
|
|
20231201,133600,2492916665,4440,4440,4440,4440,11
|
|
20231201,133500,2492867825,4435,4435,4435,4435,442
|
|
20231201,133400,2490907555,4435,4430,4435,4430,87
|
|
20231201,133300,2490521860,4430,4430,4430,4430,20
|
|
20231201,133200,2490433260,4430,4430,4430,4430,5
|
|
20231201,133100,2490411110,4430,4430,4430,4430,0
|
|
20231201,133000,2490411110,4430,4430,4430,4430,147
|
|
20231201,132900,2489759900,4430,4430,4440,4430,1451
|
|
20231201,132800,2483326105,4430,4425,4430,4425,884
|
|
20231201,132700,2479411605,4420,4420,4420,4420,777
|
|
20231201,132600,2475977265,4415,4415,4415,4415,752
|
|
20231201,132500,2472657185,4410,4410,4410,4410,1106
|
|
20231201,132400,2467779725,4415,4410,4415,4410,517
|
|
20231201,132300,2465497970,4415,4415,4415,4415,39
|
|
20231201,132200,2465325785,4415,4415,4415,4410,910
|
|
20231201,132100,2461312450,4415,4410,4415,4410,238
|
|
20231201,132000,2460262785,4415,4415,4415,4415,0
|
|
20231201,131900,2460262785,4415,4410,4415,4410,44
|
|
20231201,131800,2460068690,4405,4415,4415,4405,2407
|
|
20231201,131700,2449463440,4425,4425,4425,4425,2
|
|
20231201,131600,2449454590,4420,4420,4420,4420,0
|
|
20231201,131500,2449454590,4420,4420,4420,4420,211
|
|
20231201,131400,2448521970,4430,4430,4430,4425,15
|
|
20231201,131300,2448455530,4430,4430,4430,4430,961
|
|
20231201,131200,2444198300,4430,4420,4430,4420,1257
|
|
20231201,131100,2438632745,4420,4415,4420,4415,1564
|
|
20231201,131000,2431722365,4415,4415,4415,4415,0
|
|
20231201,130900,2431722365,4415,4410,4415,4410,1005
|
|
20231201,130800,2427285315,4415,4410,4415,4410,32
|
|
20231201,130700,2427144190,4410,4405,4410,4405,14
|
|
20231201,130600,2427082475,4400,4400,4400,4400,0
|
|
20231201,130500,2427082475,4400,4410,4410,4400,146
|
|
20231201,130400,2426439545,4410,4410,4410,4410,250
|
|
20231201,130300,2425337045,4405,4405,4405,4405,378
|
|
20231201,130200,2423671955,4405,4405,4405,4405,31
|
|
20231201,130100,2423535400,4410,4410,4410,4410,0
|
|
20231201,130000,2423535400,4410,4420,4420,4410,1539
|
|
20231201,125900,2416748330,4415,4415,4415,4415,1
|
|
20231201,125800,2416743915,4410,4410,4410,4410,28
|
|
20231201,125700,2416620435,4415,4415,4415,4415,453
|
|
20231201,125600,2414620440,4420,4420,4420,4415,20
|
|
20231201,125500,2414532065,4415,4415,4415,4415,205
|
|
20231201,125400,2413626990,4415,4405,4415,4405,1533
|
|
20231201,125300,2406866465,4400,4400,4400,4400,28
|
|
20231201,125200,2406743265,4400,4400,4400,4400,118
|
|
20231201,125100,2406224065,4400,4400,4400,4400,396
|
|
20231201,125000,2404481665,4405,4405,4405,4405,11
|
|
20231201,124900,2404433210,4400,4400,4400,4400,890
|
|
20231201,124800,2400517210,4395,4390,4395,4390,548
|
|
20231201,124700,2398108890,4390,4395,4395,4390,609
|
|
20231201,124600,2395434880,4390,4390,4390,4390,1978
|
|
20231201,124500,2386751460,4390,4390,4390,4390,0
|
|
20231201,124400,2386751460,4390,4390,4390,4390,40
|
|
20231201,124300,2386575860,4390,4395,4395,4390,965
|
|
20231201,124200,2382336865,4395,4395,4395,4395,636
|
|
20231201,124100,2379541645,4390,4390,4390,4390,1500
|
|
20231201,124000,2372956645,4390,4390,4395,4390,2625
|
|
20231201,123900,2361430120,4395,4400,4400,4390,8855
|
|
20231201,123800,2322510645,4400,4400,4400,4400,8426
|
|
20231201,123700,2285436245,4405,4405,4405,4405,1893
|
|
20231201,123600,2277097580,4405,4405,4405,4405,28
|
|
20231201,123500,2276974240,4405,4410,4410,4405,1381
|
|
20231201,123400,2270884185,4410,4425,4425,4410,6
|
|
20231201,123300,2270857710,4415,4420,4420,4415,2196
|
|
20231201,123200,2261156185,4420,4410,4420,4410,2312
|
|
20231201,123100,2250942145,4405,4405,4405,4405,34
|
|
20231201,123000,2250792375,4405,4405,4405,4405,34
|
|
20231201,122900,2250642605,4410,4400,4410,4400,229
|
|
20231201,122800,2249634505,4400,4405,4405,4400,118
|
|
20231201,122700,2249114905,4405,4405,4405,4405,28
|
|
20231201,122600,2248991565,4405,4405,4405,4400,1013
|
|
20231201,122500,2244529525,4405,4405,4405,4405,534
|
|
20231201,122400,2242177255,4405,4405,4405,4405,5
|
|
20231201,122300,2242155230,4405,4410,4410,4405,5800
|
|
20231201,122200,2216597545,4410,4410,4410,4410,1220
|
|
20231201,122100,2211217345,4410,4410,4410,4410,833
|
|
20231201,122000,2207543815,4410,4410,4410,4410,820
|
|
20231201,121900,2203927615,4410,4410,4410,4410,30
|
|
20231201,121800,2203795315,4410,4410,4410,4410,2329
|
|
20231201,121700,2193524425,4410,4410,4410,4410,0
|
|
20231201,121600,2193524425,4410,4415,4420,4410,2167
|
|
20231201,121500,2183961285,4415,4415,4415,4415,1363
|
|
20231201,121400,2177943640,4415,4415,4420,4415,192
|
|
20231201,121300,2177095910,4415,4415,4415,4415,658
|
|
20231201,121200,2174190840,4415,4415,4415,4415,342
|
|
20231201,121100,2172680910,4415,4415,4415,4415,1734
|
|
20231201,121000,2165025300,4420,4420,4420,4420,1290
|
|
20231201,120900,2159323500,4425,4425,4425,4425,2
|
|
20231201,120800,2159314650,4425,4425,4425,4425,304
|
|
20231201,120700,2157969450,4425,4410,4425,4410,782
|
|
20231201,120600,2154516425,4410,4410,4410,4410,50
|
|
20231201,120500,2154295925,4405,4405,4405,4405,0
|
|
20231201,120400,2154295925,4405,4410,4410,4405,770
|
|
20231201,120300,2150900230,4410,4410,4410,4410,166
|
|
20231201,120200,2150168170,4410,4410,4410,4410,103
|
|
20231201,120100,2149713940,4415,4410,4415,4410,1010
|
|
20231201,120000,2145254840,4415,4420,4420,4415,1065
|
|
20231201,115900,2140552570,4415,4420,4420,4415,568
|
|
20231201,115800,2138044295,4430,4435,4435,4405,10174
|
|
20231201,115700,2093130110,4435,4435,4435,4435,6
|
|
20231201,115600,2093103500,4435,4440,4440,4435,712
|
|
20231201,115500,2089943280,4435,4440,4440,4435,712
|
|
20231201,115400,2086783060,4440,4440,4440,4435,2165
|
|
20231201,115300,2077177425,4440,4435,4440,4430,1111
|
|
20231201,115200,2072247665,4435,4430,4435,4430,22
|
|
20231201,115100,2072150200,4430,4430,4430,4430,8
|
|
20231201,115000,2072114760,4425,4425,4425,4425,2000
|
|
20231201,114900,2063264760,4420,4420,4420,4420,0
|
|
20231201,114800,2063264760,4420,4425,4425,4420,245
|
|
20231201,114700,2062180660,4425,4425,4425,4425,1
|
|
20231201,114600,2062176235,4420,4415,4420,4415,385
|
|
20231201,114500,2060475670,4420,4420,4420,4420,0
|
|
20231201,114400,2060475670,4420,4420,4420,4420,1730
|
|
20231201,114300,2052829070,4415,4420,4420,4415,43
|
|
20231201,114200,2052639150,4415,4415,4415,4415,404
|
|
20231201,114100,2050855490,4415,4415,4415,4415,5
|
|
20231201,114000,2050833415,4415,4415,4415,4410,2856
|
|
20231201,113900,2038227490,4415,4415,4415,4415,0
|
|
20231201,113800,2038227490,4415,4415,4415,4415,488
|
|
20231201,113700,2036072970,4420,4420,4420,4420,236
|
|
20231201,113600,2035029850,4420,4420,4420,4420,1
|
|
20231201,113500,2035025430,4415,4415,4415,4415,535
|
|
20231201,113400,2032663405,4415,4415,4415,4415,0
|
|
20231201,113300,2032663405,4415,4420,4420,4415,817
|
|
20231201,113200,2029056260,4420,4420,4420,4420,5
|
|
20231201,113100,2029034160,4420,4420,4420,4420,100
|
|
20231201,113000,2028592160,4420,4420,4420,4420,101
|
|
20231201,112900,2028145740,4420,4420,4420,4420,0
|
|
20231201,112800,2028145740,4420,4420,4420,4420,230
|
|
20231201,112700,2027129140,4425,4425,4425,4425,2
|
|
20231201,112600,2027120290,4425,4425,4425,4425,100
|
|
20231201,112500,2026677790,4425,4430,4430,4425,135
|
|
20231201,112400,2026079765,4435,4435,4440,4435,371
|
|
20231201,112300,2024433935,4440,4440,4440,4440,640
|
|
20231201,112200,2021592335,4440,4440,4440,4440,101
|
|
20231201,112100,2021143895,4435,4435,4435,4435,0
|
|
20231201,112000,2021143895,4435,4430,4435,4430,862
|
|
20231201,111900,2017321075,4425,4420,4425,4420,534
|
|
20231201,111800,2014958150,4420,4425,4425,4420,440
|
|
20231201,111700,2013011420,4425,4420,4425,4420,1745
|
|
20231201,111600,2005291700,4415,4415,4415,4415,776
|
|
20231201,111500,2001865660,4415,4420,4420,4415,149
|
|
20231201,111400,2001207220,4415,4420,4420,4415,1747
|
|
20231201,111300,1993485725,4415,4420,4420,4415,1532
|
|
20231201,111200,1986720225,4420,4425,4425,4415,4394
|
|
20231201,111100,1967298490,4425,4425,4425,4425,0
|
|
20231201,111000,1967298490,4425,4425,4425,4425,149
|
|
20231201,110900,1966639165,4425,4425,4425,4425,1968
|
|
20231201,110800,1957930765,4425,4430,4430,4425,105
|
|
20231201,110700,1957465640,4430,4430,4430,4430,1250
|
|
20231201,110600,1951928140,4435,4435,4435,4435,843
|
|
20231201,110500,1948189435,4430,4435,4435,4430,1197
|
|
20231201,110400,1942881750,4435,4450,4450,4435,5365
|
|
20231201,110300,1919081025,4440,4455,4455,4440,3643
|
|
20231201,110200,1902893965,4460,4455,4460,4455,101
|
|
20231201,110100,1902444005,4455,4455,4455,4455,826
|
|
20231201,110000,1898764175,4450,4445,4450,4445,1329
|
|
20231201,105900,1892851125,4445,4445,4445,4445,649
|
|
20231201,105800,1889966320,4450,4450,4450,4450,307
|
|
20231201,105700,1888600170,4445,4450,4450,4445,131
|
|
20231201,105600,1888017325,4445,4450,4455,4445,786
|
|
20231201,105500,1884519625,4450,4450,4450,4450,1441
|
|
20231201,105400,1878107175,4450,4450,4450,4450,10
|
|
20231201,105300,1878062675,4440,4450,4450,4440,5773
|
|
20231201,105200,1852418735,4445,4450,4450,4445,2103
|
|
20231201,105100,1843064345,4455,4455,4455,4455,400
|
|
20231201,105000,1841282345,4455,4450,4455,4450,2008
|
|
20231201,104900,1832340745,4450,4450,4450,4445,451
|
|
20231201,104800,1830333935,4450,4440,4455,4440,699
|
|
20231201,104700,1827227205,4455,4450,4455,4435,6837
|
|
20231201,104600,1796850575,4450,4460,4465,4445,12382
|
|
20231201,104500,1741716920,4460,4465,4465,4460,2406
|
|
20231201,104400,1730981075,4465,4460,4465,4460,559
|
|
20231201,104300,1728486920,4455,4480,4480,4450,8249
|
|
20231201,104200,1691716570,4475,4485,4485,4475,2590
|
|
20231201,104100,1680116315,4480,4480,4485,4480,1478
|
|
20231201,104000,1673489875,4480,4480,4480,4480,698
|
|
20231201,103900,1670362835,4480,4495,4495,4475,2242
|
|
20231201,103800,1660316355,4475,4485,4520,4460,48296
|
|
20231201,103700,1444405720,4485,4500,4500,4450,40379
|
|
20231201,103600,1264040580,4500,4520,4520,4500,1105
|
|
20231201,103500,1259056270,4515,4525,4525,4515,2902
|
|
20231201,103400,1245939195,4520,4530,4530,4520,1674
|
|
20231201,103300,1238366370,4530,4525,4530,4520,2767
|
|
20231201,103200,1225845695,4520,4520,4520,4520,1479
|
|
20231201,103100,1219160615,4520,4515,4520,4515,3586
|
|
20231201,103000,1202960220,4515,4510,4515,4510,2279
|
|
20231201,102900,1192681735,4505,4505,4510,4505,1205
|
|
20231201,102800,1187252705,4510,4510,4510,4510,1010
|
|
20231201,102700,1182697605,4505,4505,4505,4505,301
|
|
20231201,102600,1181341600,4505,4500,4505,4500,815
|
|
20231201,102500,1177670575,4500,4495,4500,4495,967
|
|
20231201,102400,1173322140,4490,4485,4490,4485,5113
|
|
20231201,102300,1150371810,4475,4475,4475,4475,1
|
|
20231201,102200,1150367335,4485,4475,4485,4475,5217
|
|
20231201,102100,1127021250,4475,4495,4495,4475,2822
|
|
20231201,102000,1114373095,4495,4495,4495,4495,552
|
|
20231201,101900,1111891855,4495,4495,4495,4485,2101
|
|
20231201,101800,1102457900,4490,4490,4490,4490,23
|
|
20231201,101700,1102354630,4485,4500,4500,4485,2130
|
|
20231201,101600,1092790170,4495,4505,4505,4495,2120
|
|
20231201,101500,1083259570,4495,4500,4500,4495,935
|
|
20231201,101400,1079052440,4500,4510,4510,4500,358
|
|
20231201,101300,1077439730,4500,4495,4500,4495,5036
|
|
20231201,101200,1054780110,4490,4490,4490,4490,288
|
|
20231201,101100,1053486990,4485,4485,4490,4480,2585
|
|
20231201,101000,1041895465,4485,4480,4485,4480,2420
|
|
20231201,100900,1031049935,4475,4475,4475,4475,25
|
|
20231201,100800,1030938060,4475,4480,4480,4475,3285
|
|
20231201,100700,1016230800,4485,4480,4485,4480,886
|
|
20231201,100600,1012259010,4485,4490,4490,4480,488
|
|
20231201,100500,1010071355,4490,4485,4490,4485,207
|
|
20231201,100400,1009142930,4490,4490,4490,4490,2
|
|
20231201,100300,1009133950,4490,4480,4490,4480,2583
|
|
20231201,100200,997562020,4480,4480,4480,4480,0
|
|
20231201,100100,997562020,4480,4485,4485,4480,561
|
|
20231201,100000,995046775,4485,4485,4485,4485,171
|
|
20231201,095900,994279840,4485,4490,4490,4485,574
|
|
20231201,095800,991705155,4490,4490,4490,4490,1812
|
|
20231201,095700,983569275,4495,4495,4495,4495,30
|
|
20231201,095600,983434425,4495,4495,4495,4490,1792
|
|
20231201,095500,975380865,4495,4495,4495,4495,2145
|
|
20231201,095400,965739090,4500,4495,4500,4495,430
|
|
20231201,095300,963805090,4490,4520,4525,4490,14507
|
|
20231201,095200,898510175,4515,4520,4530,4515,3686
|
|
20231201,095100,881835425,4525,4515,4525,4510,7550
|
|
20231201,095000,847739410,4510,4510,4510,4505,521
|
|
20231201,094900,845390835,4515,4510,4515,4505,1768
|
|
20231201,094800,837414115,4510,4505,4510,4505,3921
|
|
20231201,094700,819743165,4505,4500,4505,4500,2220
|
|
20231201,094600,809743165,4505,4505,4505,4500,5020
|
|
20231201,094500,787133065,4505,4505,4505,4505,6155
|
|
20231201,094400,759404790,4505,4505,4515,4500,8953
|
|
20231201,094300,719049310,4505,4505,4505,4495,387
|
|
20231201,094200,717306085,4505,4505,4510,4500,3207
|
|
20231201,094100,702853370,4505,4470,4505,4470,10371
|
|
20231201,094000,656302365,4470,4470,4470,4470,0
|
|
20231201,093900,656302365,4470,4475,4475,4470,618
|
|
20231201,093800,653538610,4475,4460,4475,4450,16477
|
|
20231201,093700,580041495,4460,4455,4475,4455,6198
|
|
20231201,093600,552426620,4455,4460,4470,4455,7139
|
|
20231201,093500,520597715,4455,4475,4475,4455,7577
|
|
20231201,093400,486773625,4470,4480,4480,4470,1224
|
|
20231201,093300,481295125,4480,4505,4505,4480,4149
|
|
20231201,093200,462638725,4510,4500,4510,4500,8463
|
|
20231201,093100,424492095,4505,4500,4505,4500,3997
|
|
20231201,093000,406499215,4500,4490,4500,4480,10347
|
|
20231201,092900,359991130,4490,4495,4495,4490,1906
|
|
20231201,092800,351432690,4495,4485,4500,4485,2209
|
|
20231201,092700,341508020,4485,4480,4485,4480,2412
|
|
20231201,092600,330701975,4490,4485,4495,4480,1891
|
|
20231201,092500,322221595,4490,4460,4510,4460,15802
|
|
20231201,092400,251239910,4460,4445,4465,4445,9378
|
|
20231201,092300,209435370,4440,4440,4440,4435,441
|
|
20231201,092200,207477690,4440,4440,4440,4440,1833
|
|
20231201,092100,199339170,4445,4450,4450,4445,330
|
|
20231201,092000,197871720,4450,4435,4455,4435,6366
|
|
20231201,091900,169586745,4430,4425,4430,4425,917
|
|
20231201,091800,165528415,4430,4425,4430,4425,113
|
|
20231201,091700,165028385,4425,4430,4430,4420,4935
|
|
20231201,091600,143203645,4430,4425,4430,4425,102
|
|
20231201,091500,142752290,4420,4415,4420,4415,1320
|
|
20231201,091400,136919005,4415,4400,4415,4400,7379
|
|
20231201,091300,104442915,4405,4415,4415,4405,1540
|
|
20231201,091200,97650575,4415,4415,4420,4415,1684
|
|
20231201,091100,90213215,4415,4420,4420,4415,1036
|
|
20231201,091000,85635930,4420,4425,4425,4420,710
|
|
20231201,090900,82495805,4425,4415,4425,4415,2233
|
|
20231201,090800,72620510,4420,4425,4425,4400,4335
|
|
20231201,090700,53488105,4425,4430,4440,4425,3362
|
|
20231201,090600,38598300,4430,4430,4435,4430,584
|
|
20231201,090500,36010830,4430,4405,4430,4405,1504
|
|
20231201,090400,29366425,4400,4410,4415,4400,741
|
|
20231201,090300,26103370,4410,4385,4410,4380,501
|
|
20231201,090200,23907645,4400,4405,4415,4380,4572
|
|
20231201,090100,3815790,4405,4405,4425,4405,379
|
|
20231201,090000,2145235,4405,4405,4405,4405,487
|