645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194200,426206490,2725,2725,2725,2725,3038
|
|
20231201,194100,426206490,2725,2725,2725,2725,0
|
|
20231201,194000,426206490,2725,2725,2725,2725,0
|
|
20231201,193900,426206490,2725,2725,2725,2725,0
|
|
20231201,193800,426206490,2725,2725,2725,2725,0
|
|
20231201,193700,426206490,2725,2725,2725,2725,0
|
|
20231201,193600,426206490,2725,2725,2725,2725,0
|
|
20231201,193500,426206490,2725,2725,2725,2725,0
|
|
20231201,193400,426206490,2725,2725,2725,2725,0
|
|
20231201,193300,426206490,2725,2725,2725,2725,0
|
|
20231201,193200,426206490,2725,2725,2725,2725,0
|
|
20231201,193100,426206490,2725,2725,2725,2725,0
|
|
20231201,193000,426206490,2725,2725,2725,2725,0
|
|
20231201,192900,426206490,2725,2725,2725,2725,0
|
|
20231201,192800,426206490,2725,2725,2725,2725,0
|
|
20231201,192700,426206490,2725,2725,2725,2725,0
|
|
20231201,192600,426206490,2725,2725,2725,2725,0
|
|
20231201,192500,426206490,2725,2725,2725,2725,0
|
|
20231201,192400,426206490,2725,2725,2725,2725,0
|
|
20231201,192300,426206490,2725,2725,2725,2725,0
|
|
20231201,192200,426206490,2725,2725,2725,2725,0
|
|
20231201,192100,426206490,2725,2725,2725,2725,0
|
|
20231201,192000,426206490,2725,2725,2725,2725,0
|
|
20231201,191900,426206490,2725,2725,2725,2725,0
|
|
20231201,191800,426206490,2725,2725,2725,2725,0
|
|
20231201,191700,426206490,2725,2725,2725,2725,0
|
|
20231201,191600,426206490,2725,2725,2725,2725,0
|
|
20231201,191500,426206490,2725,2725,2725,2725,0
|
|
20231201,191400,426206490,2725,2725,2725,2725,0
|
|
20231201,191300,426206490,2725,2725,2725,2725,0
|
|
20231201,191200,426206490,2725,2725,2725,2725,3038
|
|
20231201,191100,426206490,2725,2725,2725,2725,0
|
|
20231201,191000,426206490,2725,2725,2725,2725,0
|
|
20231201,190900,426206490,2725,2725,2725,2725,0
|
|
20231201,190800,426206490,2725,2725,2725,2725,0
|
|
20231201,190700,426206490,2725,2725,2725,2725,0
|
|
20231201,190600,426206490,2725,2725,2725,2725,0
|
|
20231201,190500,426206490,2725,2725,2725,2725,0
|
|
20231201,190400,426206490,2725,2725,2725,2725,0
|
|
20231201,190300,426206490,2725,2725,2725,2725,0
|
|
20231201,190200,426206490,2725,2725,2725,2725,0
|
|
20231201,190100,426206490,2725,2725,2725,2725,0
|
|
20231201,190000,426206490,2725,2725,2725,2725,0
|
|
20231201,185900,426206490,2725,2725,2725,2725,0
|
|
20231201,185800,426206490,2725,2725,2725,2725,0
|
|
20231201,185700,426206490,2725,2725,2725,2725,0
|
|
20231201,185600,426206490,2725,2725,2725,2725,0
|
|
20231201,185500,426206490,2725,2725,2725,2725,0
|
|
20231201,185400,426206490,2725,2725,2725,2725,0
|
|
20231201,185300,426206490,2725,2725,2725,2725,0
|
|
20231201,185200,426206490,2725,2725,2725,2725,0
|
|
20231201,185100,426206490,2725,2725,2725,2725,0
|
|
20231201,185000,426206490,2725,2725,2725,2725,0
|
|
20231201,184900,426206490,2725,2725,2725,2725,0
|
|
20231201,184800,426206490,2725,2725,2725,2725,0
|
|
20231201,184700,426206490,2725,2725,2725,2725,0
|
|
20231201,184600,426206490,2725,2725,2725,2725,0
|
|
20231201,184500,426206490,2725,2725,2725,2725,0
|
|
20231201,184400,426206490,2725,2725,2725,2725,0
|
|
20231201,184300,426206490,2725,2725,2725,2725,0
|
|
20231201,184200,426206490,2725,2725,2725,2725,3038
|
|
20231201,184100,426206490,2725,2725,2725,2725,0
|
|
20231201,184000,426206490,2725,2725,2725,2725,0
|
|
20231201,183900,426206490,2725,2725,2725,2725,0
|
|
20231201,183800,426206490,2725,2725,2725,2725,0
|
|
20231201,183700,426206490,2725,2725,2725,2725,0
|
|
20231201,183600,426206490,2725,2725,2725,2725,0
|
|
20231201,183500,426206490,2725,2725,2725,2725,0
|
|
20231201,183400,426206490,2725,2725,2725,2725,0
|
|
20231201,183300,426206490,2725,2725,2725,2725,0
|
|
20231201,183200,426206490,2725,2725,2725,2725,0
|
|
20231201,183100,426206490,2725,2725,2725,2725,0
|
|
20231201,183000,426206490,2725,2725,2725,2725,0
|
|
20231201,182900,426206490,2725,2725,2725,2725,0
|
|
20231201,182800,426206490,2725,2725,2725,2725,0
|
|
20231201,182700,426206490,2725,2725,2725,2725,0
|
|
20231201,182600,426206490,2725,2725,2725,2725,0
|
|
20231201,182500,426206490,2725,2725,2725,2725,0
|
|
20231201,182400,426206490,2725,2725,2725,2725,0
|
|
20231201,182300,426206490,2725,2725,2725,2725,0
|
|
20231201,182200,426206490,2725,2725,2725,2725,0
|
|
20231201,182100,426206490,2725,2725,2725,2725,0
|
|
20231201,182000,426206490,2725,2725,2725,2725,0
|
|
20231201,181900,426206490,2725,2725,2725,2725,0
|
|
20231201,181800,426206490,2725,2725,2725,2725,0
|
|
20231201,181700,426206490,2725,2725,2725,2725,0
|
|
20231201,181600,426206490,2725,2725,2725,2725,0
|
|
20231201,181500,426206490,2725,2725,2725,2725,0
|
|
20231201,181400,426206490,2725,2725,2725,2725,0
|
|
20231201,181300,426206490,2725,2725,2725,2725,0
|
|
20231201,181200,426206490,2725,2725,2725,2725,3038
|
|
20231201,181100,426206490,2725,2725,2725,2725,0
|
|
20231201,181000,426206490,2725,2725,2725,2725,0
|
|
20231201,180900,426206490,2725,2725,2725,2725,0
|
|
20231201,180800,426206490,2725,2725,2725,2725,0
|
|
20231201,180700,426206490,2725,2725,2725,2725,0
|
|
20231201,180600,426206490,2725,2725,2725,2725,0
|
|
20231201,180500,426206490,2725,2725,2725,2725,0
|
|
20231201,180400,426206490,2725,2725,2725,2725,0
|
|
20231201,180300,426206490,2725,2725,2725,2725,0
|
|
20231201,180200,426206490,2725,2725,2725,2725,0
|
|
20231201,180100,426206490,2725,2725,2725,2725,0
|
|
20231201,180000,426206490,2725,2725,2725,2725,0
|
|
20231201,175900,426206490,2725,2725,2725,2725,0
|
|
20231201,175800,426206490,2725,2725,2725,2725,0
|
|
20231201,175700,426206490,2725,2725,2725,2725,0
|
|
20231201,175600,426206490,2725,2725,2725,2725,0
|
|
20231201,175500,426206490,2725,2725,2725,2725,0
|
|
20231201,175400,426206490,2725,2725,2725,2725,0
|
|
20231201,175300,426206490,2725,2725,2725,2725,0
|
|
20231201,175200,426206490,2725,2725,2725,2725,0
|
|
20231201,175100,426206490,2725,2725,2725,2725,0
|
|
20231201,175000,426206490,2725,2725,2725,2725,0
|
|
20231201,174900,426206490,2725,2725,2725,2725,0
|
|
20231201,174800,426206490,2725,2725,2725,2725,0
|
|
20231201,174700,426206490,2725,2725,2725,2725,0
|
|
20231201,174600,426206490,2725,2725,2725,2725,0
|
|
20231201,174500,426206490,2725,2725,2725,2725,0
|
|
20231201,174400,426206490,2725,2725,2725,2725,0
|
|
20231201,174300,426206490,2725,2725,2725,2725,0
|
|
20231201,174200,426206490,2725,2725,2725,2725,3038
|
|
20231201,174100,426206490,2725,2725,2725,2725,0
|
|
20231201,174000,426206490,2725,2725,2725,2725,0
|
|
20231201,173900,426206490,2725,2725,2725,2725,0
|
|
20231201,173800,426206490,2725,2725,2725,2725,0
|
|
20231201,173700,426206490,2725,2725,2725,2725,0
|
|
20231201,173600,426206490,2725,2725,2725,2725,0
|
|
20231201,173500,426206490,2725,2725,2725,2725,0
|
|
20231201,173400,426206490,2725,2725,2725,2725,0
|
|
20231201,173300,426206490,2725,2725,2725,2725,0
|
|
20231201,173200,426206490,2725,2725,2725,2725,0
|
|
20231201,173100,426206490,2725,2725,2725,2725,0
|
|
20231201,173000,426206490,2725,2725,2725,2725,0
|
|
20231201,172900,426206490,2725,2725,2725,2725,0
|
|
20231201,172800,426206490,2725,2725,2725,2725,0
|
|
20231201,172700,426206490,2725,2725,2725,2725,0
|
|
20231201,172600,426206490,2725,2725,2725,2725,0
|
|
20231201,172500,426206490,2725,2725,2725,2725,0
|
|
20231201,172400,426206490,2725,2725,2725,2725,0
|
|
20231201,172300,426206490,2725,2725,2725,2725,0
|
|
20231201,172200,426206490,2725,2725,2725,2725,0
|
|
20231201,172100,426206490,2725,2725,2725,2725,0
|
|
20231201,172000,426206490,2725,2725,2725,2725,0
|
|
20231201,171900,426206490,2725,2725,2725,2725,0
|
|
20231201,171800,426206490,2725,2725,2725,2725,0
|
|
20231201,171700,426206490,2725,2725,2725,2725,0
|
|
20231201,171600,426206490,2725,2725,2725,2725,0
|
|
20231201,171500,426206490,2725,2725,2725,2725,0
|
|
20231201,171400,426206490,2725,2725,2725,2725,0
|
|
20231201,171300,426206490,2725,2725,2725,2725,0
|
|
20231201,171200,426206490,2725,2725,2725,2725,3038
|
|
20231201,171100,426206490,2725,2725,2725,2725,0
|
|
20231201,171000,426206490,2725,2725,2725,2725,0
|
|
20231201,170900,426206490,2725,2725,2725,2725,0
|
|
20231201,170800,426206490,2725,2725,2725,2725,0
|
|
20231201,170700,426206490,2725,2725,2725,2725,0
|
|
20231201,170600,426206490,2725,2725,2725,2725,0
|
|
20231201,170500,426206490,2725,2725,2725,2725,0
|
|
20231201,170400,426206490,2725,2725,2725,2725,0
|
|
20231201,170300,426206490,2725,2725,2725,2725,0
|
|
20231201,170200,426206490,2725,2725,2725,2725,0
|
|
20231201,170100,426206490,2725,2725,2725,2725,0
|
|
20231201,170000,426206490,2725,2725,2725,2725,0
|
|
20231201,165900,426206490,2725,2725,2725,2725,0
|
|
20231201,165800,426206490,2725,2725,2725,2725,0
|
|
20231201,165700,426206490,2725,2725,2725,2725,0
|
|
20231201,165600,426206490,2725,2725,2725,2725,0
|
|
20231201,165500,426206490,2725,2725,2725,2725,0
|
|
20231201,165400,426206490,2725,2725,2725,2725,0
|
|
20231201,165300,426206490,2725,2725,2725,2725,0
|
|
20231201,165200,426206490,2725,2725,2725,2725,0
|
|
20231201,165100,426206490,2725,2725,2725,2725,0
|
|
20231201,165000,426206490,2725,2725,2725,2725,0
|
|
20231201,164900,426206490,2725,2725,2725,2725,0
|
|
20231201,164800,426206490,2725,2725,2725,2725,0
|
|
20231201,164700,426206490,2725,2725,2725,2725,0
|
|
20231201,164600,426206490,2725,2725,2725,2725,0
|
|
20231201,164500,426206490,2725,2725,2725,2725,0
|
|
20231201,164400,426206490,2725,2725,2725,2725,0
|
|
20231201,164300,426206490,2725,2725,2725,2725,0
|
|
20231201,164200,426206490,2725,2725,2725,2725,3038
|
|
20231201,164100,426206490,2725,2725,2725,2725,0
|
|
20231201,164000,426206490,2725,2725,2725,2725,0
|
|
20231201,163900,426206490,2725,2725,2725,2725,0
|
|
20231201,163800,426206490,2725,2725,2725,2725,0
|
|
20231201,163700,426206490,2725,2725,2725,2725,0
|
|
20231201,163600,426206490,2725,2725,2725,2725,0
|
|
20231201,163500,426206490,2725,2725,2725,2725,0
|
|
20231201,163400,426206490,2725,2725,2725,2725,0
|
|
20231201,163300,426206490,2725,2725,2725,2725,0
|
|
20231201,163200,426206490,2725,2725,2725,2725,0
|
|
20231201,163100,426206490,2725,2725,2725,2725,0
|
|
20231201,163000,426206490,2725,2725,2725,2725,0
|
|
20231201,162900,426206490,2725,2725,2725,2725,0
|
|
20231201,162800,426206490,2725,2725,2725,2725,0
|
|
20231201,162700,426206490,2725,2725,2725,2725,0
|
|
20231201,162600,426206490,2725,2725,2725,2725,0
|
|
20231201,162500,426206490,2725,2725,2725,2725,0
|
|
20231201,162400,426206490,2725,2725,2725,2725,0
|
|
20231201,162300,426206490,2725,2725,2725,2725,0
|
|
20231201,162200,426206490,2725,2725,2725,2725,0
|
|
20231201,162100,426206490,2725,2725,2725,2725,0
|
|
20231201,162000,426206490,2725,2725,2725,2725,0
|
|
20231201,161900,426206490,2725,2725,2725,2725,0
|
|
20231201,161800,426206490,2725,2725,2725,2725,0
|
|
20231201,161700,426206490,2725,2725,2725,2725,0
|
|
20231201,161600,426206490,2725,2725,2725,2725,0
|
|
20231201,161500,426206490,2725,2725,2725,2725,0
|
|
20231201,161400,426206490,2725,2725,2725,2725,0
|
|
20231201,161300,426206490,2725,2725,2725,2725,0
|
|
20231201,161200,426206490,2725,2725,2725,2725,3038
|
|
20231201,161100,426206490,2725,2725,2725,2725,0
|
|
20231201,161000,426206490,2725,2725,2725,2725,0
|
|
20231201,160900,426206490,2725,2725,2725,2725,0
|
|
20231201,160800,426206490,2725,2725,2725,2725,0
|
|
20231201,160700,426206490,2725,2725,2725,2725,0
|
|
20231201,160600,426206490,2725,2725,2725,2725,0
|
|
20231201,160500,426206490,2725,2725,2725,2725,0
|
|
20231201,160400,426206490,2725,2725,2725,2725,0
|
|
20231201,160300,426206490,2725,2725,2725,2725,0
|
|
20231201,160200,426206490,2725,2725,2725,2725,0
|
|
20231201,160100,426206490,2725,2725,2725,2725,0
|
|
20231201,160000,426206490,2725,2725,2725,2725,0
|
|
20231201,155900,426206490,2725,2725,2725,2725,0
|
|
20231201,155800,426206490,2725,2725,2725,2725,0
|
|
20231201,155700,426206490,2725,2725,2725,2725,0
|
|
20231201,155600,426206490,2725,2725,2725,2725,0
|
|
20231201,155500,426206490,2725,2725,2725,2725,0
|
|
20231201,155400,426206490,2725,2725,2725,2725,0
|
|
20231201,155300,426206490,2725,2725,2725,2725,0
|
|
20231201,155200,426206490,2725,2725,2725,2725,0
|
|
20231201,155100,426206490,2725,2725,2725,2725,0
|
|
20231201,155000,426206490,2725,2725,2725,2725,0
|
|
20231201,154900,426206490,2725,2725,2725,2725,0
|
|
20231201,154800,426206490,2725,2725,2725,2725,0
|
|
20231201,154700,426206490,2725,2725,2725,2725,0
|
|
20231201,154600,426206490,2725,2725,2725,2725,0
|
|
20231201,154500,426206490,2725,2725,2725,2725,0
|
|
20231201,154400,426206490,2725,2725,2725,2725,0
|
|
20231201,154300,426206490,2725,2725,2725,2725,0
|
|
20231201,154200,426206490,2725,2725,2725,2725,3038
|
|
20231201,154100,426206490,2725,2725,2725,2725,0
|
|
20231201,154000,426206490,2725,2725,2725,2725,0
|
|
20231201,153900,426206490,2725,2725,2725,2725,0
|
|
20231201,153800,426206490,2725,2725,2725,2725,0
|
|
20231201,153700,426206490,2725,2725,2725,2725,0
|
|
20231201,153600,426206490,2725,2725,2725,2725,0
|
|
20231201,153500,426206490,2725,2725,2725,2725,0
|
|
20231201,153400,426206490,2725,2725,2725,2725,0
|
|
20231201,153300,426206490,2725,2725,2725,2725,0
|
|
20231201,153200,426206490,2725,2725,2725,2725,0
|
|
20231201,153100,426206490,2725,2725,2725,2725,0
|
|
20231201,153000,426206490,2725,2725,2725,2725,3038
|
|
20231201,152900,417927940,2740,2740,2740,2740,0
|
|
20231201,152800,417927940,2740,2740,2740,2740,0
|
|
20231201,152700,417927940,2740,2740,2740,2740,0
|
|
20231201,152600,417927940,2740,2740,2740,2740,0
|
|
20231201,152500,417927940,2740,2740,2740,2740,0
|
|
20231201,152400,417927940,2740,2740,2740,2740,0
|
|
20231201,152300,417927940,2740,2740,2740,2740,0
|
|
20231201,152200,417927940,2740,2740,2740,2740,0
|
|
20231201,152100,417927940,2740,2740,2740,2740,0
|
|
20231201,152000,417927940,2740,2740,2740,2740,0
|
|
20231201,151900,417927940,2740,2740,2740,2730,806
|
|
20231201,151800,415726750,2740,2730,2740,2730,1662
|
|
20231201,151700,411188560,2740,2730,2740,2725,132
|
|
20231201,151600,410827005,2725,2725,2725,2725,1204
|
|
20231201,151500,407546105,2725,2725,2725,2725,501
|
|
20231201,151400,406180880,2725,2725,2725,2725,265
|
|
20231201,151300,405458755,2725,2730,2730,2725,470
|
|
20231201,151200,404178000,2730,2730,2730,2730,1238
|
|
20231201,151100,400798260,2735,2740,2740,2735,4352
|
|
20231201,151000,388873845,2745,2745,2745,2740,121
|
|
20231201,150900,388542175,2745,2740,2745,2740,514
|
|
20231201,150800,387133425,2740,2740,2740,2740,364
|
|
20231201,150700,386136065,2740,2740,2740,2740,35
|
|
20231201,150600,386040165,2745,2740,2745,2740,71
|
|
20231201,150500,385845425,2745,2740,2745,2740,1576
|
|
20231201,150400,381523300,2740,2740,2745,2740,120
|
|
20231201,150300,381194455,2745,2740,2745,2740,129
|
|
20231201,150200,380840970,2740,2740,2740,2740,202
|
|
20231201,150100,380287490,2740,2745,2745,2740,844
|
|
20231201,150000,377972260,2745,2745,2745,2745,517
|
|
20231201,145900,376553095,2735,2740,2740,2735,420
|
|
20231201,145800,375404370,2730,2730,2730,2730,91
|
|
20231201,145700,375155940,2730,2730,2730,2730,70
|
|
20231201,145600,374964840,2730,2730,2730,2730,65
|
|
20231201,145500,374787390,2730,2730,2730,2730,87
|
|
20231201,145400,374549880,2730,2730,2730,2730,66
|
|
20231201,145300,374369700,2730,2730,2730,2730,0
|
|
20231201,145200,374369700,2730,2730,2730,2730,140
|
|
20231201,145100,373987500,2730,2730,2730,2730,87
|
|
20231201,145000,373749990,2725,2750,2750,2725,111
|
|
20231201,144900,373447015,2725,2745,2750,2725,411
|
|
20231201,144800,372320910,2725,2735,2740,2725,100
|
|
20231201,144700,372048135,2725,2720,2725,2720,96
|
|
20231201,144600,371786895,2720,2720,2720,2720,287
|
|
20231201,144500,371006255,2720,2740,2740,2715,1817
|
|
20231201,144400,366060350,2715,2720,2720,2715,1426
|
|
20231201,144300,362182125,2725,2725,2725,2725,267
|
|
20231201,144200,361454550,2725,2725,2725,2725,33
|
|
20231201,144100,361364625,2720,2740,2740,2720,219
|
|
20231201,144000,360766005,2720,2720,2720,2720,91
|
|
20231201,143900,360518485,2720,2720,2720,2720,82
|
|
20231201,143800,360295445,2735,2715,2745,2715,1117
|
|
20231201,143700,357234640,2715,2720,2730,2715,851
|
|
20231201,143600,354920345,2720,2720,2720,2720,111
|
|
20231201,143500,354618425,2720,2715,2720,2715,121
|
|
20231201,143400,354289785,2715,2720,2730,2715,1345
|
|
20231201,143300,350631795,2725,2720,2725,2720,450
|
|
20231201,143200,349406195,2720,2725,2725,2720,2393
|
|
20231201,143100,342896235,2720,2720,2720,2720,245
|
|
20231201,143000,342229835,2725,2720,2725,2720,382
|
|
20231201,142900,341189195,2720,2725,2725,2720,1241
|
|
20231201,142800,337812910,2720,2720,2725,2720,413
|
|
20231201,142700,336689295,2720,2720,2725,2720,1874
|
|
20231201,142600,331586970,2725,2730,2730,2725,6987
|
|
20231201,142500,312536130,2730,2730,2730,2730,111
|
|
20231201,142400,312233100,2730,2730,2730,2730,123
|
|
20231201,142300,311897310,2735,2730,2735,2730,174
|
|
20231201,142200,311422040,2730,2730,2730,2730,1506
|
|
20231201,142100,307310660,2730,2730,2730,2730,25
|
|
20231201,142000,307242410,2730,2735,2735,2730,1168
|
|
20231201,141900,304048660,2735,2740,2740,2735,2422
|
|
20231201,141800,297424240,2735,2740,2740,2735,325
|
|
20231201,141700,296534150,2740,2735,2740,2735,621
|
|
20231201,141600,294833145,2735,2735,2735,2735,148
|
|
20231201,141500,294428365,2735,2735,2735,2735,114
|
|
20231201,141400,294116575,2735,2735,2735,2735,125
|
|
20231201,141300,293774700,2735,2735,2735,2735,92
|
|
20231201,141200,293523080,2735,2735,2735,2735,117
|
|
20231201,141100,293203085,2735,2735,2735,2735,107
|
|
20231201,141000,292910440,2745,2735,2745,2735,97
|
|
20231201,140900,292644955,2735,2740,2745,2735,1081
|
|
20231201,140800,289687995,2735,2735,2735,2735,87
|
|
20231201,140700,289450050,2735,2735,2735,2735,103
|
|
20231201,140600,289168345,2735,2735,2735,2735,97
|
|
20231201,140500,288903050,2740,2740,2740,2735,229
|
|
20231201,140400,288275950,2740,2735,2740,2735,77
|
|
20231201,140300,288065255,2735,2735,2735,2735,110
|
|
20231201,140200,287764405,2735,2730,2740,2730,150
|
|
20231201,140100,287354175,2730,2740,2740,2730,90
|
|
20231201,140000,287108465,2730,2730,2730,2730,1239
|
|
20231201,135900,283725995,2745,2745,2745,2745,1
|
|
20231201,135800,283723250,2730,2730,2730,2730,97
|
|
20231201,135700,283458440,2730,2735,2735,2730,83
|
|
20231201,135600,283231810,2730,2735,2735,2730,1869
|
|
20231201,135500,278120845,2735,2735,2735,2735,98
|
|
20231201,135400,277852815,2735,2735,2735,2735,80
|
|
20231201,135300,277634015,2735,2735,2735,2735,94
|
|
20231201,135200,277376925,2735,2735,2735,2735,111
|
|
20231201,135100,277073340,2735,2740,2745,2735,113
|
|
20231201,135000,276763855,2745,2735,2745,2735,104
|
|
20231201,134900,276479215,2735,2735,2735,2735,75
|
|
20231201,134800,276274090,2740,2735,2740,2735,128
|
|
20231201,134700,275923940,2735,2735,2740,2735,253
|
|
20231201,134600,275231980,2735,2735,2735,2735,464
|
|
20231201,134500,273962940,2735,2735,2735,2735,60
|
|
20231201,134400,273798840,2735,2735,2735,2735,81
|
|
20231201,134300,273577305,2740,2735,2740,2735,94
|
|
20231201,134200,273320210,2735,2735,2740,2735,746
|
|
20231201,134100,271276400,2735,2735,2740,2735,97
|
|
20231201,134000,271011100,2735,2730,2735,2730,174
|
|
20231201,133900,270535590,2730,2730,2730,2730,89
|
|
20231201,133800,270292620,2730,2730,2730,2730,75
|
|
20231201,133700,270087870,2730,2730,2730,2730,83
|
|
20231201,133600,269861280,2730,2740,2740,2730,35
|
|
20231201,133500,269765700,2730,2735,2735,2730,88
|
|
20231201,133400,269525425,2730,2730,2730,2730,83
|
|
20231201,133300,269298835,2730,2730,2730,2730,84
|
|
20231201,133200,269069515,2740,2740,2740,2730,100
|
|
20231201,133100,268796495,2730,2730,2730,2730,66
|
|
20231201,133000,268616315,2730,2730,2730,2730,66
|
|
20231201,132900,268436135,2730,2730,2730,2730,80
|
|
20231201,132800,268217735,2745,2730,2745,2730,74
|
|
20231201,132700,268015700,2740,2735,2740,2730,105
|
|
20231201,132600,267728825,2735,2740,2740,2735,15
|
|
20231201,132500,267687795,2735,2735,2740,2735,99
|
|
20231201,132400,267417025,2735,2735,2745,2735,103
|
|
20231201,132300,267135230,2745,2735,2745,2735,63
|
|
20231201,132200,266962915,2735,2740,2740,2735,313
|
|
20231201,132100,266105435,2740,2740,2740,2740,85
|
|
20231201,132000,265872535,2740,2740,2740,2740,80
|
|
20231201,131900,265653335,2740,2740,2740,2740,238
|
|
20231201,131800,265001215,2740,2740,2740,2740,303
|
|
20231201,131700,264170995,2735,2730,2735,2730,92
|
|
20231201,131600,263919810,2730,2730,2730,2730,289
|
|
20231201,131500,263130840,2730,2730,2735,2730,22
|
|
20231201,131400,263070775,2730,2730,2730,2730,74
|
|
20231201,131300,262868755,2730,2730,2730,2730,102
|
|
20231201,131200,262590295,2730,2730,2730,2730,86
|
|
20231201,131100,262355515,2730,2730,2730,2730,61
|
|
20231201,131000,262188985,2730,2730,2730,2730,86
|
|
20231201,130900,261954205,2730,2735,2745,2730,114
|
|
20231201,130800,261642760,2730,2730,2735,2730,100
|
|
20231201,130700,261369710,2730,2735,2735,2730,74
|
|
20231201,130600,261167420,2735,2735,2740,2735,125
|
|
20231201,130500,260825540,2735,2735,2735,2735,108
|
|
20231201,130400,260530160,2735,2730,2735,2730,110
|
|
20231201,130300,260229780,2735,2730,2735,2730,27
|
|
20231201,130200,260155970,2730,2730,2730,2730,3722
|
|
20231201,130100,249994910,2730,2735,2735,2730,2326
|
|
20231201,130000,243634700,2735,2740,2740,2735,36
|
|
20231201,125900,243536085,2740,2740,2740,2740,300
|
|
20231201,125800,242714085,2740,2740,2740,2740,1102
|
|
20231201,125700,239694605,2740,2740,2745,2740,149
|
|
20231201,125600,239285995,2740,2740,2740,2740,82
|
|
20231201,125500,239061315,2740,2740,2740,2740,162
|
|
20231201,125400,238617435,2740,2740,2740,2740,141
|
|
20231201,125300,238231095,2745,2740,2745,2740,206
|
|
20231201,125200,237665905,2740,2740,2740,2740,81
|
|
20231201,125100,237443965,2735,2750,2750,2735,93
|
|
20231201,125000,237189580,2735,2735,2735,2735,79
|
|
20231201,124900,236973515,2740,2740,2740,2740,92
|
|
20231201,124800,236721435,2735,2740,2740,2735,76
|
|
20231201,124700,236513560,2735,2735,2735,2735,79
|
|
20231201,124600,236297495,2745,2735,2745,2735,308
|
|
20231201,124500,235452615,2745,2735,2745,2735,172
|
|
20231201,124400,234981285,2735,2740,2740,2735,622
|
|
20231201,124300,233280105,2740,2740,2745,2735,4706
|
|
20231201,124200,220384115,2740,2745,2745,2740,259
|
|
20231201,124100,219674400,2740,2740,2745,2740,1981
|
|
20231201,124000,214239245,2740,2740,2740,2740,86
|
|
20231201,123900,214003605,2745,2740,2745,2740,63
|
|
20231201,123800,213830945,2740,2740,2740,2740,205
|
|
20231201,123700,213269245,2745,2740,2745,2740,62
|
|
20231201,123600,213099340,2745,2745,2745,2740,1056
|
|
20231201,123500,210205540,2745,2740,2745,2740,76
|
|
20231201,123400,209997295,2740,2740,2740,2740,98
|
|
20231201,123300,209728775,2740,2740,2740,2740,53
|
|
20231201,123200,209583555,2745,2745,2745,2745,182
|
|
20231201,123100,209083965,2740,2750,2750,2740,98
|
|
20231201,123000,208815435,2745,2745,2745,2745,288
|
|
20231201,122900,208024875,2745,2745,2745,2745,80
|
|
20231201,122800,207805275,2745,2750,2750,2745,508
|
|
20231201,122700,206410810,2750,2745,2750,2745,2832
|
|
20231201,122600,198636920,2745,2745,2745,2745,636
|
|
20231201,122500,196891100,2745,2745,2745,2745,728
|
|
20231201,122400,194892740,2745,2745,2745,2745,562
|
|
20231201,122300,193350050,2745,2750,2760,2745,6670
|
|
20231201,122200,175001205,2755,2750,2755,2750,254
|
|
20231201,122100,174302205,2755,2755,2755,2755,1
|
|
20231201,122000,174299450,2750,2755,2755,2750,90
|
|
20231201,121900,174051945,2750,2750,2750,2750,70
|
|
20231201,121800,173859445,2750,2750,2750,2750,82
|
|
20231201,121700,173633945,2750,2750,2750,2750,74
|
|
20231201,121600,173430445,2750,2750,2750,2750,83
|
|
20231201,121500,173202195,2750,2750,2750,2750,183
|
|
20231201,121400,172698945,2750,2750,2750,2750,192
|
|
20231201,121300,172170945,2755,2755,2755,2750,1834
|
|
20231201,121200,167127415,2750,2750,2750,2750,63
|
|
20231201,121100,166954165,2755,2750,2755,2750,139
|
|
20231201,121000,166571665,2750,2750,2750,2750,77
|
|
20231201,120900,166359915,2750,2750,2750,2750,47
|
|
20231201,120800,166230665,2750,2750,2750,2750,89
|
|
20231201,120700,165985915,2750,2750,2750,2750,74
|
|
20231201,120600,165782415,2755,2750,2755,2750,66
|
|
20231201,120500,165600905,2750,2750,2750,2750,74
|
|
20231201,120400,165397405,2750,2750,2750,2750,81
|
|
20231201,120300,165174655,2750,2750,2750,2750,69
|
|
20231201,120200,164984905,2750,2750,2750,2750,90
|
|
20231201,120100,164737405,2750,2750,2750,2750,91
|
|
20231201,120000,164487155,2750,2750,2750,2750,67
|
|
20231201,115900,164302905,2755,2750,2755,2750,77
|
|
20231201,115800,164091145,2750,2750,2750,2750,0
|
|
20231201,115700,164091145,2750,2750,2750,2750,69
|
|
20231201,115600,163901395,2750,2760,2760,2750,96
|
|
20231201,115500,163637385,2750,2750,2760,2750,88
|
|
20231201,115400,163395185,2760,2750,2760,2750,169
|
|
20231201,115300,162930405,2750,2755,2755,2750,610
|
|
20231201,115200,161250380,2750,2750,2750,2750,146
|
|
20231201,115100,160848880,2750,2755,2755,2750,90
|
|
20231201,115000,160601370,2760,2755,2760,2750,193
|
|
20231201,114900,160069790,2750,2750,2750,2750,0
|
|
20231201,114800,160069790,2750,2755,2755,2750,258
|
|
20231201,114700,159359540,2750,2750,2750,2750,77
|
|
20231201,114600,159147790,2755,2755,2755,2750,66
|
|
20231201,114500,158966265,2750,2750,2750,2750,101
|
|
20231201,114400,158688515,2750,2750,2750,2750,99
|
|
20231201,114300,158416265,2750,2750,2750,2750,75
|
|
20231201,114200,158210015,2750,2750,2750,2750,93
|
|
20231201,114100,157954265,2750,2750,2750,2750,111
|
|
20231201,114000,157649015,2750,2750,2750,2750,100
|
|
20231201,113900,157374015,2750,2750,2755,2750,106
|
|
20231201,113800,157082465,2755,2755,2755,2750,19
|
|
20231201,113700,157030200,2750,2750,2750,2750,91
|
|
20231201,113600,156779950,2750,2750,2750,2750,90
|
|
20231201,113500,156532450,2750,2750,2750,2750,71
|
|
20231201,113400,156337200,2750,2750,2750,2750,71
|
|
20231201,113300,156141950,2750,2750,2750,2750,78
|
|
20231201,113200,155927450,2750,2750,2750,2750,75
|
|
20231201,113100,155721200,2750,2750,2750,2750,77
|
|
20231201,113000,155509450,2750,2750,2750,2750,117
|
|
20231201,112900,155187700,2750,2750,2750,2750,67
|
|
20231201,112800,155003450,2750,2750,2750,2750,145
|
|
20231201,112700,154604700,2750,2750,2750,2750,1339
|
|
20231201,112600,150922450,2750,2750,2750,2750,0
|
|
20231201,112500,150922450,2750,2755,2755,2750,84
|
|
20231201,112400,150691445,2750,2755,2755,2750,982
|
|
20231201,112300,147986410,2755,2765,2765,2755,1203
|
|
20231201,112200,144667045,2755,2755,2755,2755,100
|
|
20231201,112100,144391545,2755,2760,2760,2755,170
|
|
20231201,112000,143922725,2760,2760,2760,2760,115
|
|
20231201,111900,143605325,2760,2755,2760,2755,777
|
|
20231201,111800,141463630,2755,2755,2755,2755,92
|
|
20231201,111700,141210170,2765,2755,2765,2755,366
|
|
20231201,111600,140199135,2755,2760,2760,2755,1543
|
|
20231201,111500,135940995,2760,2760,2760,2760,50
|
|
20231201,111400,135802995,2755,2760,2760,2755,280
|
|
20231201,111300,135030595,2755,2765,2765,2755,173
|
|
20231201,111200,134553470,2755,2755,2755,2755,83
|
|
20231201,111100,134324805,2760,2755,2760,2755,103
|
|
20231201,111000,134040940,2755,2760,2760,2755,103
|
|
20231201,110900,133757075,2755,2770,2770,2755,103
|
|
20231201,110800,133473010,2760,2755,2760,2755,265
|
|
20231201,110700,132742085,2760,2760,2760,2755,298
|
|
20231201,110600,131919885,2760,2755,2760,2755,202
|
|
20231201,110500,131362740,2760,2755,2760,2755,96
|
|
20231201,110400,131098230,2760,2755,2760,2755,408
|
|
20231201,110300,129973190,2755,2760,2770,2755,459
|
|
20231201,110200,128707745,2755,2755,2760,2755,81
|
|
20231201,110100,128484585,2760,2760,2760,2760,392
|
|
20231201,110000,127402665,2760,2770,2770,2760,152
|
|
20231201,105900,126982635,2770,2770,2770,2760,109
|
|
20231201,105800,126681685,2760,2760,2760,2760,65
|
|
20231201,105700,126502285,2760,2770,2770,2760,70
|
|
20231201,105600,126309075,2770,2755,2770,2755,119
|
|
20231201,105500,125980965,2755,2755,2755,2755,83
|
|
20231201,105400,125752300,2755,2755,2755,2755,82
|
|
20231201,105300,125526390,2755,2755,2755,2755,0
|
|
20231201,105200,125526390,2755,2760,2760,2755,327
|
|
20231201,105100,124624120,2760,2760,2760,2760,111
|
|
20231201,105000,124317760,2760,2760,2760,2760,113
|
|
20231201,104900,124005880,2760,2760,2760,2760,183
|
|
20231201,104800,123500800,2760,2760,2760,2760,56
|
|
20231201,104700,123346240,2760,2765,2770,2760,277
|
|
20231201,104600,122581370,2760,2760,2760,2760,516
|
|
20231201,104500,121157210,2760,2760,2760,2760,92
|
|
20231201,104400,120903290,2760,2760,2760,2760,91
|
|
20231201,104300,120652130,2760,2760,2760,2760,78
|
|
20231201,104200,120436850,2760,2760,2760,2760,214
|
|
20231201,104100,119846210,2760,2760,2760,2760,153
|
|
20231201,104000,119423930,2760,2760,2760,2760,82
|
|
20231201,103900,119197610,2760,2760,2760,2760,71
|
|
20231201,103800,119001650,2770,2760,2770,2760,127
|
|
20231201,103700,118651005,2760,2760,2760,2760,345
|
|
20231201,103600,117698805,2760,2760,2760,2760,103
|
|
20231201,103500,117414525,2760,2765,2765,2760,400
|
|
20231201,103400,116308540,2765,2765,2765,2765,188
|
|
20231201,103300,115788720,2770,2765,2770,2765,109
|
|
20231201,103200,115487235,2765,2765,2765,2765,21
|
|
20231201,103100,115429170,2765,2765,2765,2765,382
|
|
20231201,103000,114372940,2765,2765,2765,2765,411
|
|
20231201,102900,113236525,2765,2775,2775,2765,78
|
|
20231201,102800,113020845,2765,2765,2765,2765,79
|
|
20231201,102700,112802410,2765,2765,2765,2765,79
|
|
20231201,102600,112583975,2765,2765,2765,2765,74
|
|
20231201,102500,112379365,2765,2770,2770,2765,166
|
|
20231201,102400,111919875,2765,2765,2775,2765,105
|
|
20231201,102300,111629350,2770,2765,2770,2765,408
|
|
20231201,102200,110499560,2765,2765,2765,2765,209
|
|
20231201,102100,109921675,2765,2765,2765,2765,466
|
|
20231201,102000,108633185,2765,2765,2765,2765,146
|
|
20231201,101900,108229495,2765,2765,2765,2765,122
|
|
20231201,101800,107892165,2765,2765,2765,2765,107
|
|
20231201,101700,107596310,2765,2765,2765,2765,116
|
|
20231201,101600,107275570,2765,2770,2775,2765,80
|
|
20231201,101500,107054335,2765,2770,2770,2765,513
|
|
20231201,101400,105633565,2770,2770,2770,2770,91
|
|
20231201,101300,105381495,2775,2770,2775,2770,52
|
|
20231201,101200,105237450,2775,2765,2775,2765,262
|
|
20231201,101100,104512210,2770,2765,2770,2765,146
|
|
20231201,101000,104108470,2765,2765,2765,2765,174
|
|
20231201,100900,103627360,2765,2765,2765,2765,100
|
|
20231201,100800,103350860,2765,2765,2765,2765,89
|
|
20231201,100700,103104775,2765,2765,2765,2765,68
|
|
20231201,100600,102916755,2765,2770,2770,2765,872
|
|
20231201,100500,100505665,2770,2770,2770,2765,188
|
|
20231201,100400,99985270,2770,2770,2770,2765,85
|
|
20231201,100300,99750225,2765,2770,2770,2765,83
|
|
20231201,100200,99520725,2770,2770,2770,2765,143
|
|
20231201,100100,99125075,2765,2765,2770,2765,61
|
|
20231201,100000,98956395,2775,2770,2775,2765,155
|
|
20231201,095900,98527325,2775,2770,2775,2770,30
|
|
20231201,095800,98444190,2760,2760,2760,2760,71
|
|
20231201,095700,98248230,2755,2765,2765,2755,488
|
|
20231201,095600,96900140,2755,2755,2755,2755,162
|
|
20231201,095500,96453830,2755,2765,2765,2755,82
|
|
20231201,095400,96227870,2765,2755,2765,2750,577
|
|
20231201,095300,94638720,2755,2755,2765,2750,79
|
|
20231201,095200,94421150,2765,2755,2765,2750,111
|
|
20231201,095100,94115880,2765,2750,2765,2750,71
|
|
20231201,095000,93920615,2750,2750,2765,2750,146
|
|
20231201,094900,93519085,2765,2750,2765,2750,1536
|
|
20231201,094800,89284070,2755,2755,2765,2755,1520
|
|
20231201,094700,85096460,2755,2755,2770,2755,90
|
|
20231201,094600,84848495,2760,2760,2760,2755,131
|
|
20231201,094500,84487435,2760,2760,2765,2760,973
|
|
20231201,094400,81801950,2760,2755,2760,2755,97
|
|
20231201,094300,81534685,2760,2770,2770,2755,101
|
|
20231201,094200,81256345,2755,2775,2775,2755,163
|
|
20231201,094100,80807100,2775,2770,2775,2755,248
|
|
20231201,094000,80121190,2760,2760,2760,2760,57
|
|
20231201,093900,79963870,2780,2775,2780,2765,111
|
|
20231201,093800,79656595,2765,2765,2775,2765,392
|
|
20231201,093700,78572705,2770,2780,2780,2770,474
|
|
20231201,093600,77255595,2780,2790,2790,2770,227
|
|
20231201,093500,76626100,2775,2795,2795,2775,140
|
|
20231201,093400,76235800,2795,2780,2800,2770,500
|
|
20231201,093300,74844805,2775,2775,2775,2760,229
|
|
20231201,093200,74210260,2760,2775,2775,2760,403
|
|
20231201,093100,73093135,2775,2760,2780,2750,363
|
|
20231201,093000,72091835,2750,2740,2755,2740,2381
|
|
20231201,092900,65546245,2735,2740,2740,2735,882
|
|
20231201,092800,63131070,2750,2735,2750,2735,479
|
|
20231201,092700,61819290,2740,2740,2740,2735,1532
|
|
20231201,092600,57621825,2740,2750,2750,2740,168
|
|
20231201,092500,57160760,2740,2740,2750,2740,155
|
|
20231201,092400,56736000,2735,2740,2740,2735,296
|
|
20231201,092300,55925605,2735,2735,2735,2735,77
|
|
20231201,092200,55715010,2735,2745,2745,2735,2843
|
|
20231201,092100,47916510,2745,2745,2745,2740,2205
|
|
20231201,092000,41865220,2755,2755,2755,2745,141
|
|
20231201,091900,41478055,2755,2740,2755,2740,193
|
|
20231201,091800,40948785,2740,2745,2745,2740,556
|
|
20231201,091700,39422835,2740,2740,2740,2740,371
|
|
20231201,091600,38406295,2745,2740,2745,2740,102
|
|
20231201,091500,38126735,2740,2740,2740,2740,400
|
|
20231201,091400,37030735,2740,2750,2755,2740,1125
|
|
20231201,091300,33934920,2740,2755,2755,2740,73
|
|
20231201,091200,33734810,2740,2740,2740,2740,113
|
|
20231201,091100,33425190,2735,2735,2735,2735,198
|
|
20231201,091000,32883660,2740,2750,2755,2740,447
|
|
20231201,090900,31658685,2740,2745,2745,2740,82
|
|
20231201,090800,31433865,2755,2735,2755,2735,487
|
|
20231201,090700,30101820,2735,2740,2755,2735,1032
|
|
20231201,090600,27268880,2735,2735,2735,2735,0
|
|
20231201,090500,27268880,2735,2735,2735,2735,62
|
|
20231201,090400,27099310,2735,2740,2740,2735,650
|
|
20231201,090300,25321555,2735,2760,2760,2735,516
|
|
20231201,090200,23905300,2765,2760,2770,2750,4139
|
|
20231201,090100,12468555,2760,2745,2760,2730,125
|
|
20231201,090000,12124980,2770,2730,2770,2730,4437
|