675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201200,636161635,4315,4315,4315,4315,4958
|
|
20231201,201100,636161635,4315,4315,4315,4315,0
|
|
20231201,201000,636161635,4315,4315,4315,4315,0
|
|
20231201,200900,636161635,4315,4315,4315,4315,0
|
|
20231201,200800,636161635,4315,4315,4315,4315,0
|
|
20231201,200700,636161635,4315,4315,4315,4315,0
|
|
20231201,200600,636161635,4315,4315,4315,4315,0
|
|
20231201,200500,636161635,4315,4315,4315,4315,0
|
|
20231201,200400,636161635,4315,4315,4315,4315,0
|
|
20231201,200300,636161635,4315,4315,4315,4315,0
|
|
20231201,200200,636161635,4315,4315,4315,4315,0
|
|
20231201,200100,636161635,4315,4315,4315,4315,0
|
|
20231201,200000,636161635,4315,4315,4315,4315,0
|
|
20231201,195900,636161635,4315,4315,4315,4315,0
|
|
20231201,195800,636161635,4315,4315,4315,4315,0
|
|
20231201,195700,636161635,4315,4315,4315,4315,0
|
|
20231201,195600,636161635,4315,4315,4315,4315,0
|
|
20231201,195500,636161635,4315,4315,4315,4315,0
|
|
20231201,195400,636161635,4315,4315,4315,4315,0
|
|
20231201,195300,636161635,4315,4315,4315,4315,0
|
|
20231201,195200,636161635,4315,4315,4315,4315,0
|
|
20231201,195100,636161635,4315,4315,4315,4315,0
|
|
20231201,195000,636161635,4315,4315,4315,4315,0
|
|
20231201,194900,636161635,4315,4315,4315,4315,0
|
|
20231201,194800,636161635,4315,4315,4315,4315,0
|
|
20231201,194700,636161635,4315,4315,4315,4315,0
|
|
20231201,194600,636161635,4315,4315,4315,4315,0
|
|
20231201,194500,636161635,4315,4315,4315,4315,0
|
|
20231201,194400,636161635,4315,4315,4315,4315,0
|
|
20231201,194300,636161635,4315,4315,4315,4315,0
|
|
20231201,194200,636161635,4315,4315,4315,4315,4958
|
|
20231201,194100,636161635,4315,4315,4315,4315,0
|
|
20231201,194000,636161635,4315,4315,4315,4315,0
|
|
20231201,193900,636161635,4315,4315,4315,4315,0
|
|
20231201,193800,636161635,4315,4315,4315,4315,0
|
|
20231201,193700,636161635,4315,4315,4315,4315,0
|
|
20231201,193600,636161635,4315,4315,4315,4315,0
|
|
20231201,193500,636161635,4315,4315,4315,4315,0
|
|
20231201,193400,636161635,4315,4315,4315,4315,0
|
|
20231201,193300,636161635,4315,4315,4315,4315,0
|
|
20231201,193200,636161635,4315,4315,4315,4315,0
|
|
20231201,193100,636161635,4315,4315,4315,4315,0
|
|
20231201,193000,636161635,4315,4315,4315,4315,0
|
|
20231201,192900,636161635,4315,4315,4315,4315,0
|
|
20231201,192800,636161635,4315,4315,4315,4315,0
|
|
20231201,192700,636161635,4315,4315,4315,4315,0
|
|
20231201,192600,636161635,4315,4315,4315,4315,0
|
|
20231201,192500,636161635,4315,4315,4315,4315,0
|
|
20231201,192400,636161635,4315,4315,4315,4315,0
|
|
20231201,192300,636161635,4315,4315,4315,4315,0
|
|
20231201,192200,636161635,4315,4315,4315,4315,0
|
|
20231201,192100,636161635,4315,4315,4315,4315,0
|
|
20231201,192000,636161635,4315,4315,4315,4315,0
|
|
20231201,191900,636161635,4315,4315,4315,4315,0
|
|
20231201,191800,636161635,4315,4315,4315,4315,0
|
|
20231201,191700,636161635,4315,4315,4315,4315,0
|
|
20231201,191600,636161635,4315,4315,4315,4315,0
|
|
20231201,191500,636161635,4315,4315,4315,4315,0
|
|
20231201,191400,636161635,4315,4315,4315,4315,0
|
|
20231201,191300,636161635,4315,4315,4315,4315,0
|
|
20231201,191200,636161635,4315,4315,4315,4315,4958
|
|
20231201,191100,636161635,4315,4315,4315,4315,0
|
|
20231201,191000,636161635,4315,4315,4315,4315,0
|
|
20231201,190900,636161635,4315,4315,4315,4315,0
|
|
20231201,190800,636161635,4315,4315,4315,4315,0
|
|
20231201,190700,636161635,4315,4315,4315,4315,0
|
|
20231201,190600,636161635,4315,4315,4315,4315,0
|
|
20231201,190500,636161635,4315,4315,4315,4315,0
|
|
20231201,190400,636161635,4315,4315,4315,4315,0
|
|
20231201,190300,636161635,4315,4315,4315,4315,0
|
|
20231201,190200,636161635,4315,4315,4315,4315,0
|
|
20231201,190100,636161635,4315,4315,4315,4315,0
|
|
20231201,190000,636161635,4315,4315,4315,4315,0
|
|
20231201,185900,636161635,4315,4315,4315,4315,0
|
|
20231201,185800,636161635,4315,4315,4315,4315,0
|
|
20231201,185700,636161635,4315,4315,4315,4315,0
|
|
20231201,185600,636161635,4315,4315,4315,4315,0
|
|
20231201,185500,636161635,4315,4315,4315,4315,0
|
|
20231201,185400,636161635,4315,4315,4315,4315,0
|
|
20231201,185300,636161635,4315,4315,4315,4315,0
|
|
20231201,185200,636161635,4315,4315,4315,4315,0
|
|
20231201,185100,636161635,4315,4315,4315,4315,0
|
|
20231201,185000,636161635,4315,4315,4315,4315,0
|
|
20231201,184900,636161635,4315,4315,4315,4315,0
|
|
20231201,184800,636161635,4315,4315,4315,4315,0
|
|
20231201,184700,636161635,4315,4315,4315,4315,0
|
|
20231201,184600,636161635,4315,4315,4315,4315,0
|
|
20231201,184500,636161635,4315,4315,4315,4315,0
|
|
20231201,184400,636161635,4315,4315,4315,4315,0
|
|
20231201,184300,636161635,4315,4315,4315,4315,0
|
|
20231201,184200,636161635,4315,4315,4315,4315,4958
|
|
20231201,184100,636161635,4315,4315,4315,4315,0
|
|
20231201,184000,636161635,4315,4315,4315,4315,0
|
|
20231201,183900,636161635,4315,4315,4315,4315,0
|
|
20231201,183800,636161635,4315,4315,4315,4315,0
|
|
20231201,183700,636161635,4315,4315,4315,4315,0
|
|
20231201,183600,636161635,4315,4315,4315,4315,0
|
|
20231201,183500,636161635,4315,4315,4315,4315,0
|
|
20231201,183400,636161635,4315,4315,4315,4315,0
|
|
20231201,183300,636161635,4315,4315,4315,4315,0
|
|
20231201,183200,636161635,4315,4315,4315,4315,0
|
|
20231201,183100,636161635,4315,4315,4315,4315,0
|
|
20231201,183000,636161635,4315,4315,4315,4315,0
|
|
20231201,182900,636161635,4315,4315,4315,4315,0
|
|
20231201,182800,636161635,4315,4315,4315,4315,0
|
|
20231201,182700,636161635,4315,4315,4315,4315,0
|
|
20231201,182600,636161635,4315,4315,4315,4315,0
|
|
20231201,182500,636161635,4315,4315,4315,4315,0
|
|
20231201,182400,636161635,4315,4315,4315,4315,0
|
|
20231201,182300,636161635,4315,4315,4315,4315,0
|
|
20231201,182200,636161635,4315,4315,4315,4315,0
|
|
20231201,182100,636161635,4315,4315,4315,4315,0
|
|
20231201,182000,636161635,4315,4315,4315,4315,0
|
|
20231201,181900,636161635,4315,4315,4315,4315,0
|
|
20231201,181800,636161635,4315,4315,4315,4315,0
|
|
20231201,181700,636161635,4315,4315,4315,4315,0
|
|
20231201,181600,636161635,4315,4315,4315,4315,0
|
|
20231201,181500,636161635,4315,4315,4315,4315,0
|
|
20231201,181400,636161635,4315,4315,4315,4315,0
|
|
20231201,181300,636161635,4315,4315,4315,4315,0
|
|
20231201,181200,636161635,4315,4315,4315,4315,4958
|
|
20231201,181100,636161635,4315,4315,4315,4315,0
|
|
20231201,181000,636161635,4315,4315,4315,4315,0
|
|
20231201,180900,636161635,4315,4315,4315,4315,0
|
|
20231201,180800,636161635,4315,4315,4315,4315,0
|
|
20231201,180700,636161635,4315,4315,4315,4315,0
|
|
20231201,180600,636161635,4315,4315,4315,4315,0
|
|
20231201,180500,636161635,4315,4315,4315,4315,0
|
|
20231201,180400,636161635,4315,4315,4315,4315,0
|
|
20231201,180300,636161635,4315,4315,4315,4315,0
|
|
20231201,180200,636161635,4315,4315,4315,4315,0
|
|
20231201,180100,636161635,4315,4315,4315,4315,0
|
|
20231201,180000,636161635,4315,4315,4315,4315,0
|
|
20231201,175900,636161635,4315,4315,4315,4315,0
|
|
20231201,175800,636161635,4315,4315,4315,4315,0
|
|
20231201,175700,636161635,4315,4315,4315,4315,0
|
|
20231201,175600,636161635,4315,4315,4315,4315,0
|
|
20231201,175500,636161635,4315,4315,4315,4315,0
|
|
20231201,175400,636161635,4315,4315,4315,4315,0
|
|
20231201,175300,636161635,4315,4315,4315,4315,0
|
|
20231201,175200,636161635,4315,4315,4315,4315,0
|
|
20231201,175100,636161635,4315,4315,4315,4315,0
|
|
20231201,175000,636161635,4315,4315,4315,4315,0
|
|
20231201,174900,636161635,4315,4315,4315,4315,0
|
|
20231201,174800,636161635,4315,4315,4315,4315,0
|
|
20231201,174700,636161635,4315,4315,4315,4315,0
|
|
20231201,174600,636161635,4315,4315,4315,4315,0
|
|
20231201,174500,636161635,4315,4315,4315,4315,0
|
|
20231201,174400,636161635,4315,4315,4315,4315,0
|
|
20231201,174300,636161635,4315,4315,4315,4315,0
|
|
20231201,174200,636161635,4315,4315,4315,4315,4958
|
|
20231201,174100,636161635,4315,4315,4315,4315,0
|
|
20231201,174000,636161635,4315,4315,4315,4315,0
|
|
20231201,173900,636161635,4315,4315,4315,4315,0
|
|
20231201,173800,636161635,4315,4315,4315,4315,0
|
|
20231201,173700,636161635,4315,4315,4315,4315,0
|
|
20231201,173600,636161635,4315,4315,4315,4315,0
|
|
20231201,173500,636161635,4315,4315,4315,4315,0
|
|
20231201,173400,636161635,4315,4315,4315,4315,0
|
|
20231201,173300,636161635,4315,4315,4315,4315,0
|
|
20231201,173200,636161635,4315,4315,4315,4315,0
|
|
20231201,173100,636161635,4315,4315,4315,4315,0
|
|
20231201,173000,636161635,4315,4315,4315,4315,0
|
|
20231201,172900,636161635,4315,4315,4315,4315,0
|
|
20231201,172800,636161635,4315,4315,4315,4315,0
|
|
20231201,172700,636161635,4315,4315,4315,4315,0
|
|
20231201,172600,636161635,4315,4315,4315,4315,0
|
|
20231201,172500,636161635,4315,4315,4315,4315,0
|
|
20231201,172400,636161635,4315,4315,4315,4315,0
|
|
20231201,172300,636161635,4315,4315,4315,4315,0
|
|
20231201,172200,636161635,4315,4315,4315,4315,0
|
|
20231201,172100,636161635,4315,4315,4315,4315,0
|
|
20231201,172000,636161635,4315,4315,4315,4315,0
|
|
20231201,171900,636161635,4315,4315,4315,4315,0
|
|
20231201,171800,636161635,4315,4315,4315,4315,0
|
|
20231201,171700,636161635,4315,4315,4315,4315,0
|
|
20231201,171600,636161635,4315,4315,4315,4315,0
|
|
20231201,171500,636161635,4315,4315,4315,4315,0
|
|
20231201,171400,636161635,4315,4315,4315,4315,0
|
|
20231201,171300,636161635,4315,4315,4315,4315,0
|
|
20231201,171200,636161635,4315,4315,4315,4315,4958
|
|
20231201,171100,636161635,4315,4315,4315,4315,0
|
|
20231201,171000,636161635,4315,4315,4315,4315,0
|
|
20231201,170900,636161635,4315,4315,4315,4315,0
|
|
20231201,170800,636161635,4315,4315,4315,4315,0
|
|
20231201,170700,636161635,4315,4315,4315,4315,0
|
|
20231201,170600,636161635,4315,4315,4315,4315,0
|
|
20231201,170500,636161635,4315,4315,4315,4315,0
|
|
20231201,170400,636161635,4315,4315,4315,4315,0
|
|
20231201,170300,636161635,4315,4315,4315,4315,0
|
|
20231201,170200,636161635,4315,4315,4315,4315,0
|
|
20231201,170100,636161635,4315,4315,4315,4315,0
|
|
20231201,170000,636161635,4315,4315,4315,4315,0
|
|
20231201,165900,636161635,4315,4315,4315,4315,0
|
|
20231201,165800,636161635,4315,4315,4315,4315,0
|
|
20231201,165700,636161635,4315,4315,4315,4315,0
|
|
20231201,165600,636161635,4315,4315,4315,4315,0
|
|
20231201,165500,636161635,4315,4315,4315,4315,0
|
|
20231201,165400,636161635,4315,4315,4315,4315,0
|
|
20231201,165300,636161635,4315,4315,4315,4315,0
|
|
20231201,165200,636161635,4315,4315,4315,4315,0
|
|
20231201,165100,636161635,4315,4315,4315,4315,0
|
|
20231201,165000,636161635,4315,4315,4315,4315,0
|
|
20231201,164900,636161635,4315,4315,4315,4315,0
|
|
20231201,164800,636161635,4315,4315,4315,4315,0
|
|
20231201,164700,636161635,4315,4315,4315,4315,0
|
|
20231201,164600,636161635,4315,4315,4315,4315,0
|
|
20231201,164500,636161635,4315,4315,4315,4315,0
|
|
20231201,164400,636161635,4315,4315,4315,4315,0
|
|
20231201,164300,636161635,4315,4315,4315,4315,0
|
|
20231201,164200,636161635,4315,4315,4315,4315,4958
|
|
20231201,164100,636161635,4315,4315,4315,4315,0
|
|
20231201,164000,636161635,4315,4315,4315,4315,0
|
|
20231201,163900,636161635,4315,4315,4315,4315,0
|
|
20231201,163800,636161635,4315,4315,4315,4315,0
|
|
20231201,163700,636161635,4315,4315,4315,4315,0
|
|
20231201,163600,636161635,4315,4315,4315,4315,0
|
|
20231201,163500,636161635,4315,4315,4315,4315,0
|
|
20231201,163400,636161635,4315,4315,4315,4315,0
|
|
20231201,163300,636161635,4315,4315,4315,4315,0
|
|
20231201,163200,636161635,4315,4315,4315,4315,0
|
|
20231201,163100,636161635,4315,4315,4315,4315,0
|
|
20231201,163000,636161635,4315,4315,4315,4315,0
|
|
20231201,162900,636161635,4315,4315,4315,4315,0
|
|
20231201,162800,636161635,4315,4315,4315,4315,0
|
|
20231201,162700,636161635,4315,4315,4315,4315,0
|
|
20231201,162600,636161635,4315,4315,4315,4315,0
|
|
20231201,162500,636161635,4315,4315,4315,4315,0
|
|
20231201,162400,636161635,4315,4315,4315,4315,0
|
|
20231201,162300,636161635,4315,4315,4315,4315,0
|
|
20231201,162200,636161635,4315,4315,4315,4315,0
|
|
20231201,162100,636161635,4315,4315,4315,4315,0
|
|
20231201,162000,636161635,4315,4315,4315,4315,0
|
|
20231201,161900,636161635,4315,4315,4315,4315,0
|
|
20231201,161800,636161635,4315,4315,4315,4315,0
|
|
20231201,161700,636161635,4315,4315,4315,4315,0
|
|
20231201,161600,636161635,4315,4315,4315,4315,0
|
|
20231201,161500,636161635,4315,4315,4315,4315,0
|
|
20231201,161400,636161635,4315,4315,4315,4315,0
|
|
20231201,161300,636161635,4315,4315,4315,4315,0
|
|
20231201,161200,636161635,4315,4315,4315,4315,4958
|
|
20231201,161100,636161635,4315,4315,4315,4315,0
|
|
20231201,161000,636161635,4315,4315,4315,4315,0
|
|
20231201,160900,636161635,4315,4315,4315,4315,0
|
|
20231201,160800,636161635,4315,4315,4315,4315,0
|
|
20231201,160700,636161635,4315,4315,4315,4315,0
|
|
20231201,160600,636161635,4315,4315,4315,4315,0
|
|
20231201,160500,636161635,4315,4315,4315,4315,0
|
|
20231201,160400,636161635,4315,4315,4315,4315,0
|
|
20231201,160300,636161635,4315,4315,4315,4315,0
|
|
20231201,160200,636161635,4315,4315,4315,4315,0
|
|
20231201,160100,636161635,4315,4315,4315,4315,0
|
|
20231201,160000,636161635,4315,4315,4315,4315,0
|
|
20231201,155900,636161635,4315,4315,4315,4315,0
|
|
20231201,155800,636161635,4315,4315,4315,4315,0
|
|
20231201,155700,636161635,4315,4315,4315,4315,0
|
|
20231201,155600,636161635,4315,4315,4315,4315,0
|
|
20231201,155500,636161635,4315,4315,4315,4315,0
|
|
20231201,155400,636161635,4315,4315,4315,4315,0
|
|
20231201,155300,636161635,4315,4315,4315,4315,0
|
|
20231201,155200,636161635,4315,4315,4315,4315,0
|
|
20231201,155100,636161635,4315,4315,4315,4315,0
|
|
20231201,155000,636161635,4315,4315,4315,4315,0
|
|
20231201,154900,636161635,4315,4315,4315,4315,0
|
|
20231201,154800,636161635,4315,4315,4315,4315,0
|
|
20231201,154700,636161635,4315,4315,4315,4315,0
|
|
20231201,154600,636161635,4315,4315,4315,4315,0
|
|
20231201,154500,636161635,4315,4315,4315,4315,0
|
|
20231201,154400,636161635,4315,4315,4315,4315,0
|
|
20231201,154300,636161635,4315,4315,4315,4315,0
|
|
20231201,154200,636161635,4315,4315,4315,4315,4958
|
|
20231201,154100,636161635,4315,4315,4315,4315,0
|
|
20231201,154000,636161635,4315,4315,4315,4315,0
|
|
20231201,153900,636161635,4315,4315,4315,4315,0
|
|
20231201,153800,636161635,4315,4315,4315,4315,0
|
|
20231201,153700,636161635,4315,4315,4315,4315,0
|
|
20231201,153600,636161635,4315,4315,4315,4315,0
|
|
20231201,153500,636161635,4315,4315,4315,4315,0
|
|
20231201,153400,636161635,4315,4315,4315,4315,0
|
|
20231201,153300,636161635,4315,4315,4315,4315,0
|
|
20231201,153200,636161635,4315,4315,4315,4315,0
|
|
20231201,153100,636161635,4315,4315,4315,4315,0
|
|
20231201,153000,636161635,4315,4315,4315,4315,4958
|
|
20231201,152900,614767865,4315,4315,4315,4315,0
|
|
20231201,152800,614767865,4315,4315,4315,4315,0
|
|
20231201,152700,614767865,4315,4315,4315,4315,0
|
|
20231201,152600,614767865,4315,4315,4315,4315,0
|
|
20231201,152500,614767865,4315,4315,4315,4315,0
|
|
20231201,152400,614767865,4315,4315,4315,4315,0
|
|
20231201,152300,614767865,4315,4315,4315,4315,0
|
|
20231201,152200,614767865,4315,4315,4315,4315,0
|
|
20231201,152100,614767865,4315,4315,4315,4315,0
|
|
20231201,152000,614767865,4315,4315,4315,4315,0
|
|
20231201,151900,614767865,4315,4290,4315,4285,5174
|
|
20231201,151800,592514630,4295,4290,4305,4290,75
|
|
20231201,151700,592192390,4305,4305,4305,4305,36
|
|
20231201,151600,592037410,4305,4300,4305,4300,261
|
|
20231201,151500,590915030,4295,4300,4300,4295,1200
|
|
20231201,151400,585760030,4305,4305,4305,4305,40
|
|
20231201,151300,585587830,4305,4290,4305,4290,506
|
|
20231201,151200,583409590,4305,4300,4305,4300,7
|
|
20231201,151100,583379465,4300,4300,4300,4300,15
|
|
20231201,151000,583314965,4300,4300,4305,4290,352
|
|
20231201,150900,581804700,4300,4295,4300,4295,2
|
|
20231201,150800,581796105,4295,4285,4295,4285,200
|
|
20231201,150700,580937495,4295,4295,4295,4295,0
|
|
20231201,150600,580937495,4295,4295,4295,4295,2
|
|
20231201,150500,580928905,4285,4285,4285,4285,434
|
|
20231201,150400,579069215,4280,4280,4280,4280,0
|
|
20231201,150300,579069215,4280,4280,4280,4280,2334
|
|
20231201,150200,569079695,4280,4280,4280,4280,0
|
|
20231201,150100,569079695,4280,4280,4280,4280,100
|
|
20231201,150000,568651695,4295,4295,4295,4295,14
|
|
20231201,145900,568591565,4280,4280,4280,4280,34
|
|
20231201,145800,568446045,4280,4285,4285,4280,13
|
|
20231201,145700,568390400,4295,4285,4295,4280,70
|
|
20231201,145600,568090130,4305,4305,4305,4305,0
|
|
20231201,145500,568090130,4305,4305,4305,4305,0
|
|
20231201,145400,568090130,4305,4295,4305,4295,100
|
|
20231201,145300,567660185,4285,4285,4285,4285,35
|
|
20231201,145200,567510210,4295,4295,4295,4295,1
|
|
20231201,145100,567505915,4285,4285,4285,4285,0
|
|
20231201,145000,567505915,4285,4295,4295,4285,112
|
|
20231201,144900,567025540,4290,4295,4295,4290,53
|
|
20231201,144800,566798140,4295,4295,4295,4295,0
|
|
20231201,144700,566798140,4295,4295,4295,4295,9
|
|
20231201,144600,566759485,4295,4295,4295,4295,42
|
|
20231201,144500,566579095,4310,4310,4310,4310,0
|
|
20231201,144400,566579095,4310,4310,4310,4310,0
|
|
20231201,144300,566579095,4310,4310,4310,4310,4
|
|
20231201,144200,566561855,4290,4290,4290,4290,0
|
|
20231201,144100,566561855,4290,4285,4290,4285,104
|
|
20231201,144000,566116025,4280,4280,4280,4280,10
|
|
20231201,143900,566073225,4295,4300,4300,4295,6
|
|
20231201,143800,566047430,4310,4310,4310,4310,0
|
|
20231201,143700,566047430,4310,4310,4310,4310,1
|
|
20231201,143600,566043120,4280,4290,4290,4280,108
|
|
20231201,143500,565580540,4280,4290,4290,4280,221
|
|
20231201,143400,564633360,4310,4310,4310,4310,0
|
|
20231201,143300,564633360,4310,4295,4310,4295,100
|
|
20231201,143200,564203830,4280,4290,4290,4280,109
|
|
20231201,143100,563737260,4285,4285,4285,4285,2
|
|
20231201,143000,563728690,4290,4295,4295,4290,35
|
|
20231201,142900,563578530,4295,4290,4295,4290,4
|
|
20231201,142800,563561365,4290,4285,4290,4285,36
|
|
20231201,142700,563407100,4305,4305,4305,4305,0
|
|
20231201,142600,563407100,4305,4305,4305,4305,0
|
|
20231201,142500,563407100,4305,4305,4305,4305,1
|
|
20231201,142400,563402795,4300,4300,4300,4280,6395
|
|
20231201,142300,535918785,4310,4305,4310,4305,41
|
|
20231201,142200,535742270,4310,4310,4310,4310,0
|
|
20231201,142100,535742270,4310,4310,4310,4310,0
|
|
20231201,142000,535742270,4310,4305,4310,4305,30
|
|
20231201,141900,535613110,4305,4310,4310,4305,9
|
|
20231201,141800,535574325,4305,4315,4315,4300,1184
|
|
20231201,141700,530477535,4305,4305,4315,4305,7001
|
|
20231201,141600,500328220,4315,4315,4315,4315,0
|
|
20231201,141500,500328220,4315,4310,4315,4310,78
|
|
20231201,141400,499992035,4315,4310,4315,4310,85
|
|
20231201,141300,499625670,4320,4320,4320,4320,2
|
|
20231201,141200,499617030,4320,4320,4320,4320,1
|
|
20231201,141100,499612710,4315,4315,4315,4315,37
|
|
20231201,141000,499453055,4315,4315,4315,4315,0
|
|
20231201,140900,499453055,4315,4310,4315,4310,68
|
|
20231201,140800,499159805,4310,4310,4310,4310,984
|
|
20231201,140700,494918765,4320,4315,4320,4310,403
|
|
20231201,140600,493181070,4310,4310,4310,4310,620
|
|
20231201,140500,490508870,4315,4315,4315,4315,111
|
|
20231201,140400,490029905,4310,4315,4315,4310,100
|
|
20231201,140300,489598575,4315,4315,4315,4315,111
|
|
20231201,140200,489119610,4315,4315,4315,4315,1
|
|
20231201,140100,489115295,4310,4310,4310,4310,46
|
|
20231201,140000,488917035,4315,4315,4315,4315,0
|
|
20231201,135900,488917035,4315,4310,4315,4310,214
|
|
20231201,135800,487994680,4310,4310,4310,4310,43
|
|
20231201,135700,487809350,4305,4305,4305,4305,35
|
|
20231201,135600,487658675,4310,4305,4310,4300,126
|
|
20231201,135500,487116720,4305,4305,4305,4305,0
|
|
20231201,135400,487116720,4305,4305,4305,4305,0
|
|
20231201,135300,487116720,4305,4305,4305,4305,756
|
|
20231201,135200,483862140,4305,4305,4305,4305,45
|
|
20231201,135100,483668415,4310,4310,4310,4310,22
|
|
20231201,135000,483573595,4310,4310,4310,4310,245
|
|
20231201,134900,482517645,4310,4310,4310,4310,49
|
|
20231201,134800,482306455,4310,4310,4310,4310,0
|
|
20231201,134700,482306455,4310,4310,4310,4310,35
|
|
20231201,134600,482155605,4310,4310,4310,4310,22
|
|
20231201,134500,482060785,4320,4320,4320,4320,1
|
|
20231201,134400,482056465,4320,4320,4320,4320,0
|
|
20231201,134300,482056465,4320,4320,4320,4320,1
|
|
20231201,134200,482052145,4310,4310,4310,4310,143
|
|
20231201,134100,481435815,4310,4310,4310,4310,25
|
|
20231201,134000,481328065,4310,4310,4310,4310,0
|
|
20231201,133900,481328065,4310,4320,4320,4310,25
|
|
20231201,133800,481220265,4320,4315,4320,4315,396
|
|
20231201,133700,479511520,4315,4315,4315,4315,0
|
|
20231201,133600,479511520,4315,4315,4315,4315,22
|
|
20231201,133500,479416590,4310,4310,4310,4310,37
|
|
20231201,133400,479257120,4315,4315,4315,4315,22
|
|
20231201,133300,479162190,4315,4315,4315,4315,0
|
|
20231201,133200,479162190,4315,4315,4315,4315,0
|
|
20231201,133100,479162190,4315,4310,4315,4310,76
|
|
20231201,133000,478834520,4315,4315,4315,4315,0
|
|
20231201,132900,478834520,4315,4310,4315,4310,29
|
|
20231201,132800,478709415,4310,4310,4310,4310,34
|
|
20231201,132700,478562875,4315,4315,4315,4315,22
|
|
20231201,132600,478467945,4315,4315,4315,4315,0
|
|
20231201,132500,478467945,4315,4315,4315,4315,22
|
|
20231201,132400,478373015,4310,4310,4310,4310,6
|
|
20231201,132300,478347155,4310,4315,4315,4310,62
|
|
20231201,132200,478079825,4315,4315,4315,4315,0
|
|
20231201,132100,478079825,4315,4310,4315,4310,90
|
|
20231201,132000,477691815,4310,4305,4310,4305,1021
|
|
20231201,131900,473294410,4310,4310,4310,4310,6
|
|
20231201,131800,473268550,4310,4310,4310,4310,0
|
|
20231201,131700,473268550,4310,4310,4310,4310,34
|
|
20231201,131600,473122010,4315,4315,4315,4315,4
|
|
20231201,131500,473104750,4305,4305,4305,4305,637
|
|
20231201,131400,470362465,4310,4310,4310,4310,4
|
|
20231201,131300,470345225,4310,4310,4310,4310,46
|
|
20231201,131200,470146965,4310,4310,4310,4310,0
|
|
20231201,131100,470146965,4310,4310,4310,4310,0
|
|
20231201,131000,470146965,4310,4310,4310,4310,0
|
|
20231201,130900,470146965,4310,4310,4310,4310,131
|
|
20231201,130800,469582355,4315,4310,4315,4310,53
|
|
20231201,130700,469353910,4315,4315,4315,4315,12
|
|
20231201,130600,469302130,4310,4310,4310,4310,78
|
|
20231201,130500,468965950,4315,4315,4315,4315,0
|
|
20231201,130400,468965950,4315,4315,4315,4315,0
|
|
20231201,130300,468965950,4315,4315,4315,4315,0
|
|
20231201,130200,468965950,4315,4310,4315,4310,88
|
|
20231201,130100,468586655,4310,4310,4310,4310,0
|
|
20231201,130000,468586655,4310,4310,4310,4310,29
|
|
20231201,125900,468461665,4315,4310,4315,4305,58
|
|
20231201,125800,468211710,4315,4315,4315,4315,0
|
|
20231201,125700,468211710,4315,4315,4315,4315,0
|
|
20231201,125600,468211710,4315,4315,4315,4315,12
|
|
20231201,125500,468159930,4310,4310,4310,4310,50
|
|
20231201,125400,467944430,4310,4310,4310,4310,34
|
|
20231201,125300,467797890,4310,4305,4315,4305,76
|
|
20231201,125200,467470450,4310,4310,4310,4310,0
|
|
20231201,125100,467470450,4310,4310,4310,4310,35
|
|
20231201,125000,467319600,4310,4310,4310,4310,38
|
|
20231201,124900,467155820,4315,4315,4315,4315,7
|
|
20231201,124800,467125615,4315,4315,4315,4315,0
|
|
20231201,124700,467125615,4315,4310,4315,4310,38
|
|
20231201,124600,466961820,4310,4310,4310,4310,22
|
|
20231201,124500,466867000,4315,4315,4315,4315,1
|
|
20231201,124400,466862685,4310,4315,4315,4310,39
|
|
20231201,124300,466694570,4315,4315,4315,4315,0
|
|
20231201,124200,466694570,4315,4315,4315,4315,0
|
|
20231201,124100,466694570,4315,4305,4315,4305,112
|
|
20231201,124000,466212300,4310,4310,4310,4310,70
|
|
20231201,123900,465910600,4315,4315,4315,4315,6
|
|
20231201,123800,465884710,4315,4310,4315,4310,34
|
|
20231201,123700,465738005,4315,4315,4315,4315,33
|
|
20231201,123600,465595610,4325,4325,4325,4325,0
|
|
20231201,123500,465595610,4325,4325,4325,4325,0
|
|
20231201,123400,465595610,4325,4325,4325,4325,0
|
|
20231201,123300,465595610,4325,4320,4325,4320,4
|
|
20231201,123200,465578325,4315,4315,4315,4315,34
|
|
20231201,123100,465431615,4315,4315,4315,4315,0
|
|
20231201,123000,465431615,4315,4315,4315,4315,35
|
|
20231201,122900,465280590,4305,4325,4325,4305,265
|
|
20231201,122800,464138405,4325,4325,4325,4325,3
|
|
20231201,122700,464125430,4315,4310,4315,4310,181
|
|
20231201,122600,463345305,4310,4310,4310,4310,16
|
|
20231201,122500,463276345,4315,4315,4315,4315,22
|
|
20231201,122400,463181415,4320,4320,4320,4320,12
|
|
20231201,122300,463129575,4320,4320,4320,4320,6
|
|
20231201,122200,463103655,4310,4315,4320,4310,333
|
|
20231201,122100,461667730,4315,4315,4315,4315,76
|
|
20231201,122000,461339790,4320,4315,4320,4315,28
|
|
20231201,121900,461218955,4315,4315,4315,4315,0
|
|
20231201,121800,461218955,4315,4315,4320,4315,233
|
|
20231201,121700,460213500,4320,4320,4320,4320,30
|
|
20231201,121600,460083900,4325,4325,4325,4325,33
|
|
20231201,121500,459941175,4320,4330,4330,4320,923
|
|
20231201,121400,455953785,4325,4325,4325,4325,64
|
|
20231201,121300,455676985,4330,4330,4330,4330,99
|
|
20231201,121200,455248315,4330,4330,4330,4330,0
|
|
20231201,121100,455248315,4330,4325,4330,4325,37
|
|
20231201,121000,455088275,4330,4330,4330,4330,0
|
|
20231201,120900,455088275,4330,4330,4330,4330,28
|
|
20231201,120800,454967035,4330,4325,4330,4325,8
|
|
20231201,120700,454932420,4330,4330,4330,4325,178
|
|
20231201,120600,454161855,4330,4330,4330,4330,3
|
|
20231201,120500,454148865,4330,4330,4330,4330,0
|
|
20231201,120400,454148865,4330,4325,4330,4325,68
|
|
20231201,120300,453854530,4325,4325,4330,4325,1157
|
|
20231201,120200,448850340,4330,4330,4330,4330,69
|
|
20231201,120100,448551570,4335,4330,4335,4325,367
|
|
20231201,120000,446960715,4335,4335,4335,4330,88
|
|
20231201,115900,446579420,4335,4330,4335,4330,678
|
|
20231201,115800,443643660,4330,4330,4330,4330,33
|
|
20231201,115700,443500770,4330,4330,4330,4330,0
|
|
20231201,115600,443500770,4330,4330,4330,4325,51
|
|
20231201,115500,443280110,4330,4325,4330,4325,2006
|
|
20231201,115400,434604145,4325,4325,4325,4325,22
|
|
20231201,115300,434508995,4320,4325,4325,4320,253
|
|
20231201,115200,433415520,4320,4325,4325,4320,37
|
|
20231201,115100,433255665,4320,4320,4325,4320,128
|
|
20231201,115000,432702645,4320,4320,4320,4320,86
|
|
20231201,114900,432331125,4325,4325,4325,4320,140
|
|
20231201,114800,431725840,4325,4325,4325,4325,0
|
|
20231201,114700,431725840,4325,4325,4325,4325,445
|
|
20231201,114600,429801215,4320,4325,4325,4320,42
|
|
20231201,114500,429619715,4320,4320,4320,4320,35
|
|
20231201,114400,429468515,4325,4325,4325,4325,22
|
|
20231201,114300,429373365,4325,4325,4325,4325,5
|
|
20231201,114200,429351740,4320,4325,4325,4320,94
|
|
20231201,114100,428945435,4320,4320,4320,4320,49
|
|
20231201,114000,428733755,4325,4325,4325,4325,8
|
|
20231201,113900,428699155,4320,4325,4325,4320,180
|
|
20231201,113800,427921030,4325,4320,4325,4320,46
|
|
20231201,113700,427722250,4325,4325,4325,4325,33
|
|
20231201,113600,427579525,4325,4325,4325,4325,0
|
|
20231201,113500,427579525,4325,4325,4325,4325,0
|
|
20231201,113400,427579525,4325,4320,4325,4320,56
|
|
20231201,113300,427337495,4325,4325,4325,4325,0
|
|
20231201,113200,427337495,4325,4325,4325,4325,12
|
|
20231201,113100,427285595,4325,4325,4325,4325,0
|
|
20231201,113000,427285595,4325,4315,4325,4315,23
|
|
20231201,112900,427186285,4320,4320,4320,4320,121
|
|
20231201,112800,426663565,4320,4315,4320,4315,35
|
|
20231201,112700,426512370,4320,4320,4320,4320,0
|
|
20231201,112600,426512370,4320,4320,4320,4320,45
|
|
20231201,112500,426317970,4320,4320,4320,4320,359
|
|
20231201,112400,424767090,4325,4325,4325,4325,0
|
|
20231201,112300,424767090,4325,4320,4325,4320,13
|
|
20231201,112200,424710915,4320,4315,4320,4315,81
|
|
20231201,112100,424361160,4320,4320,4320,4320,0
|
|
20231201,112000,424361160,4320,4320,4320,4320,99
|
|
20231201,111900,423933480,4320,4320,4320,4315,339
|
|
20231201,111800,422470500,4320,4320,4320,4315,101
|
|
20231201,111700,422034345,4320,4320,4320,4320,1
|
|
20231201,111600,422030025,4320,4315,4320,4315,48
|
|
20231201,111500,421822880,4315,4315,4320,4315,711
|
|
20231201,111400,418754380,4320,4320,4320,4320,12
|
|
20231201,111300,418702540,4320,4320,4320,4320,0
|
|
20231201,111200,418702540,4320,4315,4320,4315,74
|
|
20231201,111100,418383130,4320,4320,4320,4320,83
|
|
20231201,111000,418024570,4320,4320,4320,4320,134
|
|
20231201,110900,417445690,4325,4325,4325,4325,18
|
|
20231201,110800,417367840,4325,4320,4325,4320,38
|
|
20231201,110700,417203655,4325,4320,4325,4320,94
|
|
20231201,110600,416797225,4330,4330,4330,4330,0
|
|
20231201,110500,416797225,4330,4330,4330,4330,3
|
|
20231201,110400,416784235,4300,4325,4330,4300,2355
|
|
20231201,110300,406637800,4330,4330,4330,4330,0
|
|
20231201,110200,406637800,4330,4330,4330,4330,8
|
|
20231201,110100,406603160,4330,4330,4330,4330,100
|
|
20231201,110000,406170160,4330,4325,4330,4325,45
|
|
20231201,105900,405975475,4330,4330,4330,4330,6
|
|
20231201,105800,405949495,4330,4330,4330,4330,0
|
|
20231201,105700,405949495,4330,4330,4330,4330,10
|
|
20231201,105600,405906195,4325,4330,4330,4325,45
|
|
20231201,105500,405711510,4330,4330,4330,4330,42
|
|
20231201,105400,405529650,4325,4330,4330,4325,266
|
|
20231201,105300,404378100,4335,4335,4335,4335,5
|
|
20231201,105200,404356425,4335,4330,4335,4330,75
|
|
20231201,105100,404031615,4335,4330,4335,4330,32
|
|
20231201,105000,403892995,4335,4335,4335,4335,0
|
|
20231201,104900,403892995,4335,4330,4335,4330,105
|
|
20231201,104800,403438235,4335,4325,4335,4325,10
|
|
20231201,104700,403394955,4325,4320,4335,4320,39
|
|
20231201,104600,403226410,4330,4330,4330,4330,0
|
|
20231201,104500,403226410,4330,4330,4330,4330,180
|
|
20231201,104400,402447010,4335,4330,4335,4330,13
|
|
20231201,104300,402390670,4335,4335,4335,4330,1154
|
|
20231201,104200,397393290,4335,4330,4335,4330,200
|
|
20231201,104100,396526515,4325,4325,4325,4320,103
|
|
20231201,104000,396081350,4335,4325,4335,4325,600
|
|
20231201,103900,393484350,4325,4335,4335,4325,135
|
|
20231201,103800,392900425,4335,4330,4335,4330,200
|
|
20231201,103700,392033585,4335,4335,4335,4335,25
|
|
20231201,103600,391925210,4335,4335,4335,4335,0
|
|
20231201,103500,391925210,4335,4330,4335,4330,200
|
|
20231201,103400,391058375,4335,4340,4340,4335,106
|
|
20231201,103300,390598855,4335,4335,4335,4335,1000
|
|
20231201,103200,386263855,4335,4335,4335,4335,0
|
|
20231201,103100,386263855,4335,4325,4335,4325,410
|
|
20231201,103000,384490485,4325,4315,4325,4305,403
|
|
20231201,102900,382752990,4320,4320,4320,4320,33
|
|
20231201,102800,382610430,4320,4320,4320,4320,12
|
|
20231201,102700,382558590,4335,4335,4335,4325,1019
|
|
20231201,102600,378141575,4315,4325,4325,4315,14065
|
|
20231201,102500,317450430,4335,4335,4335,4335,11
|
|
20231201,102400,317402745,4325,4330,4335,4320,3038
|
|
20231201,102300,304277995,4335,4335,4335,4335,0
|
|
20231201,102200,304277995,4335,4325,4335,4325,1158
|
|
20231201,102100,299269030,4330,4335,4335,4325,65
|
|
20231201,102000,298987390,4335,4325,4335,4320,2033
|
|
20231201,101900,290203770,4340,4340,4340,4340,10
|
|
20231201,101800,290160370,4340,4330,4340,4325,19
|
|
20231201,101700,290078130,4340,4325,4340,4325,43
|
|
20231201,101600,289892070,4325,4335,4335,4325,1000
|
|
20231201,101500,285565560,4345,4345,4345,4345,12
|
|
20231201,101400,285513420,4340,4340,4340,4340,1
|
|
20231201,101300,285509080,4345,4335,4345,4335,41
|
|
20231201,101200,285331130,4345,4345,4345,4345,0
|
|
20231201,101100,285331130,4345,4345,4345,4345,3
|
|
20231201,101000,285318095,4340,4340,4340,4340,10
|
|
20231201,100900,285274695,4345,4340,4345,4340,35
|
|
20231201,100800,285122785,4345,4340,4345,4335,156
|
|
20231201,100700,284445865,4345,4345,4345,4345,12
|
|
20231201,100600,284393725,4340,4340,4340,4340,33
|
|
20231201,100500,284250505,4350,4350,4350,4350,0
|
|
20231201,100400,284250505,4350,4350,4350,4325,5408
|
|
20231201,100300,260846550,4345,4345,4345,4345,560
|
|
20231201,100200,258413350,4345,4345,4345,4345,799
|
|
20231201,100100,254941695,4345,4345,4345,4345,5
|
|
20231201,100000,254919970,4340,4340,4345,4340,140
|
|
20231201,095900,254312100,4340,4330,4340,4325,209
|
|
20231201,095800,253406240,4325,4330,4330,4320,101
|
|
20231201,095700,252969855,4335,4335,4335,4335,0
|
|
20231201,095600,252969855,4335,4330,4335,4330,27
|
|
20231201,095500,252852820,4335,4335,4335,4335,30
|
|
20231201,095400,252722770,4340,4340,4345,4315,1692
|
|
20231201,095300,245380570,4350,4340,4350,4340,3652
|
|
20231201,095200,229523880,4340,4340,4345,4340,3424
|
|
20231201,095100,214651945,4335,4325,4335,4325,7204
|
|
20231201,095000,183453320,4325,4325,4325,4325,22
|
|
20231201,094900,183358170,4325,4325,4325,4325,6
|
|
20231201,094800,183332220,4325,4330,4330,4320,94
|
|
20231201,094700,182925505,4330,4325,4330,4325,46
|
|
20231201,094600,182726540,4335,4325,4335,4320,391
|
|
20231201,094500,181034085,4335,4330,4335,4330,108
|
|
20231201,094400,180566420,4335,4330,4335,4330,831
|
|
20231201,094300,176967575,4335,4340,4340,4335,621
|
|
20231201,094200,174275510,4335,4330,4335,4330,3799
|
|
20231201,094100,157817095,4330,4325,4330,4325,970
|
|
20231201,094000,153621780,4330,4310,4330,4310,6262
|
|
20231201,093900,126581725,4310,4315,4315,4310,121
|
|
20231201,093800,126060165,4315,4315,4315,4315,124
|
|
20231201,093700,125525105,4315,4315,4315,4315,111
|
|
20231201,093600,125046140,4315,4305,4315,4300,591
|
|
20231201,093500,122501960,4305,4300,4305,4300,511
|
|
20231201,093400,120303985,4300,4300,4300,4300,0
|
|
20231201,093300,120303985,4300,4295,4305,4290,1157
|
|
20231201,093200,115339745,4300,4295,4300,4295,24
|
|
20231201,093100,115236605,4290,4305,4305,4290,1141
|
|
20231201,093000,110339205,4305,4300,4305,4295,89
|
|
20231201,092900,109956725,4300,4305,4305,4300,1017
|
|
20231201,092800,105583575,4305,4305,4305,4305,12
|
|
20231201,092700,105531915,4305,4300,4305,4300,29
|
|
20231201,092600,105407200,4305,4300,4305,4295,4876
|
|
20231201,092500,84447755,4305,4305,4310,4305,119
|
|
20231201,092400,83935420,4305,4310,4310,4305,89
|
|
20231201,092300,83552130,4300,4310,4310,4300,278
|
|
20231201,092200,82355160,4310,4310,4310,4310,133
|
|
20231201,092100,81781930,4315,4315,4315,4315,10
|
|
20231201,092000,81738780,4315,4315,4315,4315,80
|
|
20231201,091900,81393580,4320,4320,4320,4320,22
|
|
20231201,091800,81298540,4315,4310,4315,4310,1214
|
|
20231201,091700,76060415,4315,4315,4315,4310,62
|
|
20231201,091600,75792910,4320,4320,4320,4300,723
|
|
20231201,091500,72683570,4320,4320,4320,4320,5
|
|
20231201,091400,72661970,4305,4315,4320,4305,1127
|
|
20231201,091300,67810065,4315,4315,4315,4310,67
|
|
20231201,091200,67521220,4325,4325,4325,4325,5
|
|
20231201,091100,67499595,4325,4315,4325,4315,1006
|
|
20231201,091000,63150845,4315,4315,4315,4315,3
|
|
20231201,090900,63137900,4315,4325,4325,4315,26
|
|
20231201,090800,63025660,4325,4310,4325,4310,33
|
|
20231201,090700,62883385,4310,4325,4325,4310,35
|
|
20231201,090600,62732490,4325,4325,4325,4325,43
|
|
20231201,090500,62546515,4325,4310,4325,4310,20
|
|
20231201,090400,62460165,4325,4325,4325,4325,11
|
|
20231201,090300,62412590,4325,4330,4330,4315,43
|
|
20231201,090200,62226870,4330,4330,4330,4330,51
|
|
20231201,090100,62006040,4335,4320,4335,4300,5793
|
|
20231201,090000,37022205,4325,4265,4325,4265,8641
|