574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183100,859061530,5120,5120,5120,5120,2394
|
|
20231201,183000,859061530,5120,5120,5120,5120,0
|
|
20231201,182900,859061530,5120,5120,5120,5120,0
|
|
20231201,182800,859061530,5120,5120,5120,5120,0
|
|
20231201,182700,859061530,5120,5120,5120,5120,0
|
|
20231201,182600,859061530,5120,5120,5120,5120,0
|
|
20231201,182500,859061530,5120,5120,5120,5120,0
|
|
20231201,182400,859061530,5120,5120,5120,5120,0
|
|
20231201,182300,859061530,5120,5120,5120,5120,0
|
|
20231201,182200,859061530,5120,5120,5120,5120,0
|
|
20231201,182100,859061530,5120,5120,5120,5120,0
|
|
20231201,182000,859061530,5120,5120,5120,5120,0
|
|
20231201,181900,859061530,5120,5120,5120,5120,0
|
|
20231201,181800,859061530,5120,5120,5120,5120,0
|
|
20231201,181700,859061530,5120,5120,5120,5120,0
|
|
20231201,181600,859061530,5120,5120,5120,5120,0
|
|
20231201,181500,859061530,5120,5120,5120,5120,0
|
|
20231201,181400,859061530,5120,5120,5120,5120,0
|
|
20231201,181300,859061530,5120,5120,5120,5120,0
|
|
20231201,181200,859061530,5120,5120,5120,5120,0
|
|
20231201,181100,859061530,5120,5120,5120,5120,0
|
|
20231201,181000,859061530,5120,5120,5120,5120,0
|
|
20231201,180900,859061530,5120,5120,5120,5120,0
|
|
20231201,180800,859061530,5120,5120,5120,5120,0
|
|
20231201,180700,859061530,5120,5120,5120,5120,0
|
|
20231201,180600,859061530,5120,5120,5120,5120,0
|
|
20231201,180500,859061530,5120,5120,5120,5120,0
|
|
20231201,180400,859061530,5120,5120,5120,5120,0
|
|
20231201,180300,859061530,5120,5120,5120,5120,0
|
|
20231201,180200,859061530,5120,5120,5120,5120,0
|
|
20231201,180100,859061530,5120,5120,5120,5120,2394
|
|
20231201,180000,859061530,5120,5120,5120,5120,0
|
|
20231201,175900,859061530,5120,5120,5120,5120,0
|
|
20231201,175800,859061530,5120,5120,5120,5120,0
|
|
20231201,175700,859061530,5120,5120,5120,5120,0
|
|
20231201,175600,859061530,5120,5120,5120,5120,0
|
|
20231201,175500,859061530,5120,5120,5120,5120,0
|
|
20231201,175400,859061530,5120,5120,5120,5120,0
|
|
20231201,175300,859061530,5120,5120,5120,5120,0
|
|
20231201,175200,859061530,5120,5120,5120,5120,0
|
|
20231201,175100,859061530,5120,5120,5120,5120,0
|
|
20231201,175000,859061530,5120,5120,5120,5120,0
|
|
20231201,174900,859061530,5120,5120,5120,5120,0
|
|
20231201,174800,859061530,5120,5120,5120,5120,0
|
|
20231201,174700,859061530,5120,5120,5120,5120,0
|
|
20231201,174600,859061530,5120,5120,5120,5120,0
|
|
20231201,174500,859061530,5120,5120,5120,5120,0
|
|
20231201,174400,859061530,5120,5120,5120,5120,0
|
|
20231201,174300,859061530,5120,5120,5120,5120,0
|
|
20231201,174200,859061530,5120,5120,5120,5120,0
|
|
20231201,174100,859061530,5120,5120,5120,5120,0
|
|
20231201,174000,859061530,5120,5120,5120,5120,0
|
|
20231201,173900,859061530,5120,5120,5120,5120,0
|
|
20231201,173800,859061530,5120,5120,5120,5120,0
|
|
20231201,173700,859061530,5120,5120,5120,5120,0
|
|
20231201,173600,859061530,5120,5120,5120,5120,0
|
|
20231201,173500,859061530,5120,5120,5120,5120,0
|
|
20231201,173400,859061530,5120,5120,5120,5120,0
|
|
20231201,173300,859061530,5120,5120,5120,5120,0
|
|
20231201,173200,859061530,5120,5120,5120,5120,0
|
|
20231201,173100,859061530,5120,5120,5120,5120,2394
|
|
20231201,173000,859061530,5120,5120,5120,5120,0
|
|
20231201,172900,859061530,5120,5120,5120,5120,0
|
|
20231201,172800,859061530,5120,5120,5120,5120,0
|
|
20231201,172700,859061530,5120,5120,5120,5120,0
|
|
20231201,172600,859061530,5120,5120,5120,5120,0
|
|
20231201,172500,859061530,5120,5120,5120,5120,0
|
|
20231201,172400,859061530,5120,5120,5120,5120,0
|
|
20231201,172300,859061530,5120,5120,5120,5120,0
|
|
20231201,172200,859061530,5120,5120,5120,5120,0
|
|
20231201,172100,859061530,5120,5120,5120,5120,0
|
|
20231201,172000,859061530,5120,5120,5120,5120,0
|
|
20231201,171900,859061530,5120,5120,5120,5120,0
|
|
20231201,171800,859061530,5120,5120,5120,5120,0
|
|
20231201,171700,859061530,5120,5120,5120,5120,0
|
|
20231201,171600,859061530,5120,5120,5120,5120,0
|
|
20231201,171500,859061530,5120,5120,5120,5120,0
|
|
20231201,171400,859061530,5120,5120,5120,5120,0
|
|
20231201,171300,859061530,5120,5120,5120,5120,0
|
|
20231201,171200,859061530,5120,5120,5120,5120,0
|
|
20231201,171100,859061530,5120,5120,5120,5120,0
|
|
20231201,171000,859061530,5120,5120,5120,5120,0
|
|
20231201,170900,859061530,5120,5120,5120,5120,0
|
|
20231201,170800,859061530,5120,5120,5120,5120,0
|
|
20231201,170700,859061530,5120,5120,5120,5120,0
|
|
20231201,170600,859061530,5120,5120,5120,5120,0
|
|
20231201,170500,859061530,5120,5120,5120,5120,0
|
|
20231201,170400,859061530,5120,5120,5120,5120,0
|
|
20231201,170300,859061530,5120,5120,5120,5120,0
|
|
20231201,170200,859061530,5120,5120,5120,5120,0
|
|
20231201,170100,859061530,5120,5120,5120,5120,2394
|
|
20231201,170000,859061530,5120,5120,5120,5120,0
|
|
20231201,165900,859061530,5120,5120,5120,5120,0
|
|
20231201,165800,859061530,5120,5120,5120,5120,0
|
|
20231201,165700,859061530,5120,5120,5120,5120,0
|
|
20231201,165600,859061530,5120,5120,5120,5120,0
|
|
20231201,165500,859061530,5120,5120,5120,5120,0
|
|
20231201,165400,859061530,5120,5120,5120,5120,0
|
|
20231201,165300,859061530,5120,5120,5120,5120,0
|
|
20231201,165200,859061530,5120,5120,5120,5120,0
|
|
20231201,165100,859061530,5120,5120,5120,5120,0
|
|
20231201,165000,859061530,5120,5120,5120,5120,0
|
|
20231201,164900,859061530,5120,5120,5120,5120,0
|
|
20231201,164800,859061530,5120,5120,5120,5120,0
|
|
20231201,164700,859061530,5120,5120,5120,5120,0
|
|
20231201,164600,859061530,5120,5120,5120,5120,0
|
|
20231201,164500,859061530,5120,5120,5120,5120,0
|
|
20231201,164400,859061530,5120,5120,5120,5120,0
|
|
20231201,164300,859061530,5120,5120,5120,5120,0
|
|
20231201,164200,859061530,5120,5120,5120,5120,0
|
|
20231201,164100,859061530,5120,5120,5120,5120,0
|
|
20231201,164000,859061530,5120,5120,5120,5120,0
|
|
20231201,163900,859061530,5120,5120,5120,5120,0
|
|
20231201,163800,859061530,5120,5120,5120,5120,0
|
|
20231201,163700,859061530,5120,5120,5120,5120,0
|
|
20231201,163600,859061530,5120,5120,5120,5120,0
|
|
20231201,163500,859061530,5120,5120,5120,5120,0
|
|
20231201,163400,859061530,5120,5120,5120,5120,0
|
|
20231201,163300,859061530,5120,5120,5120,5120,0
|
|
20231201,163200,859061530,5120,5120,5120,5120,0
|
|
20231201,163100,859061530,5120,5120,5120,5120,2394
|
|
20231201,163000,859061530,5120,5120,5120,5120,0
|
|
20231201,162900,859061530,5120,5120,5120,5120,0
|
|
20231201,162800,859061530,5120,5120,5120,5120,0
|
|
20231201,162700,859061530,5120,5120,5120,5120,0
|
|
20231201,162600,859061530,5120,5120,5120,5120,0
|
|
20231201,162500,859061530,5120,5120,5120,5120,0
|
|
20231201,162400,859061530,5120,5120,5120,5120,0
|
|
20231201,162300,859061530,5120,5120,5120,5120,0
|
|
20231201,162200,859061530,5120,5120,5120,5120,0
|
|
20231201,162100,859061530,5120,5120,5120,5120,0
|
|
20231201,162000,859061530,5120,5120,5120,5120,0
|
|
20231201,161900,859061530,5120,5120,5120,5120,0
|
|
20231201,161800,859061530,5120,5120,5120,5120,0
|
|
20231201,161700,859061530,5120,5120,5120,5120,0
|
|
20231201,161600,859061530,5120,5120,5120,5120,0
|
|
20231201,161500,859061530,5120,5120,5120,5120,0
|
|
20231201,161400,859061530,5120,5120,5120,5120,0
|
|
20231201,161300,859061530,5120,5120,5120,5120,0
|
|
20231201,161200,859061530,5120,5120,5120,5120,0
|
|
20231201,161100,859061530,5120,5120,5120,5120,0
|
|
20231201,161000,859061530,5120,5120,5120,5120,0
|
|
20231201,160900,859061530,5120,5120,5120,5120,0
|
|
20231201,160800,859061530,5120,5120,5120,5120,0
|
|
20231201,160700,859061530,5120,5120,5120,5120,0
|
|
20231201,160600,859061530,5120,5120,5120,5120,0
|
|
20231201,160500,859061530,5120,5120,5120,5120,0
|
|
20231201,160400,859061530,5120,5120,5120,5120,0
|
|
20231201,160300,859061530,5120,5120,5120,5120,0
|
|
20231201,160200,859061530,5120,5120,5120,5120,0
|
|
20231201,160100,859061530,5120,5120,5120,5120,2394
|
|
20231201,160000,859061530,5120,5120,5120,5120,0
|
|
20231201,155900,859061530,5120,5120,5120,5120,0
|
|
20231201,155800,859061530,5120,5120,5120,5120,0
|
|
20231201,155700,859061530,5120,5120,5120,5120,0
|
|
20231201,155600,859061530,5120,5120,5120,5120,0
|
|
20231201,155500,859061530,5120,5120,5120,5120,0
|
|
20231201,155400,859061530,5120,5120,5120,5120,0
|
|
20231201,155300,859061530,5120,5120,5120,5120,0
|
|
20231201,155200,859061530,5120,5120,5120,5120,0
|
|
20231201,155100,859061530,5120,5120,5120,5120,0
|
|
20231201,155000,859061530,5120,5120,5120,5120,0
|
|
20231201,154900,859061530,5120,5120,5120,5120,0
|
|
20231201,154800,859061530,5120,5120,5120,5120,0
|
|
20231201,154700,859061530,5120,5120,5120,5120,0
|
|
20231201,154600,859061530,5120,5120,5120,5120,0
|
|
20231201,154500,859061530,5120,5120,5120,5120,0
|
|
20231201,154400,859061530,5120,5120,5120,5120,0
|
|
20231201,154300,859061530,5120,5120,5120,5120,0
|
|
20231201,154200,859061530,5120,5120,5120,5120,0
|
|
20231201,154100,859061530,5120,5120,5120,5120,0
|
|
20231201,154000,859061530,5120,5120,5120,5120,0
|
|
20231201,153900,859061530,5120,5120,5120,5120,0
|
|
20231201,153800,859061530,5120,5120,5120,5120,0
|
|
20231201,153700,859061530,5120,5120,5120,5120,0
|
|
20231201,153600,859061530,5120,5120,5120,5120,0
|
|
20231201,153500,859061530,5120,5120,5120,5120,0
|
|
20231201,153400,859061530,5120,5120,5120,5120,0
|
|
20231201,153300,859061530,5120,5120,5120,5120,0
|
|
20231201,153200,859061530,5120,5120,5120,5120,0
|
|
20231201,153100,859061530,5120,5120,5120,5120,2394
|
|
20231201,153000,859061530,5120,5120,5120,5120,2394
|
|
20231201,152900,846804250,5120,5120,5120,5120,0
|
|
20231201,152800,846804250,5120,5120,5120,5120,0
|
|
20231201,152700,846804250,5120,5120,5120,5120,0
|
|
20231201,152600,846804250,5120,5120,5120,5120,0
|
|
20231201,152500,846804250,5120,5120,5120,5120,0
|
|
20231201,152400,846804250,5120,5120,5120,5120,0
|
|
20231201,152300,846804250,5120,5120,5120,5120,0
|
|
20231201,152200,846804250,5120,5120,5120,5120,0
|
|
20231201,152100,846804250,5120,5120,5120,5120,0
|
|
20231201,152000,846804250,5120,5120,5120,5120,0
|
|
20231201,151900,846804250,5120,5120,5120,5110,193
|
|
20231201,151800,845816290,5110,5130,5130,5110,226
|
|
20231201,151700,844657450,5110,5110,5130,5110,1609
|
|
20231201,151600,836431920,5110,5110,5110,5110,1
|
|
20231201,151500,836426810,5110,5130,5130,5110,345
|
|
20231201,151400,834661340,5130,5120,5130,5120,28
|
|
20231201,151300,834517840,5120,5120,5130,5110,194
|
|
20231201,151200,833526450,5120,5110,5130,5110,1273
|
|
20231201,151100,827020380,5110,5120,5120,5110,450
|
|
20231201,151000,824718760,5110,5110,5110,5110,0
|
|
20231201,150900,824718760,5110,5110,5110,5110,739
|
|
20231201,150800,820942470,5110,5130,5130,5110,3133
|
|
20231201,150700,804930180,5120,5110,5120,5110,248
|
|
20231201,150600,803662790,5110,5130,5130,5110,800
|
|
20231201,150500,799567870,5130,5130,5130,5130,112
|
|
20231201,150400,798993310,5130,5130,5130,5130,99
|
|
20231201,150300,798485440,5130,5130,5130,5130,547
|
|
20231201,150200,795679330,5110,5120,5120,5110,427
|
|
20231201,150100,793495480,5130,5130,5130,5130,70
|
|
20231201,150000,793136380,5130,5130,5130,5130,12
|
|
20231201,145900,793074820,5110,5110,5110,5110,190
|
|
20231201,145800,792103920,5110,5110,5120,5110,369
|
|
20231201,145700,790217330,5120,5110,5120,5110,926
|
|
20231201,145600,785482200,5110,5110,5110,5110,9
|
|
20231201,145500,785436210,5120,5110,5120,5110,207
|
|
20231201,145400,784378310,5120,5120,5120,5120,424
|
|
20231201,145300,782207430,5110,5120,5120,5110,239
|
|
20231201,145200,780986120,5110,5130,5130,5110,279
|
|
20231201,145100,779558530,5130,5130,5130,5130,100
|
|
20231201,145000,779045530,5130,5130,5130,5130,1
|
|
20231201,144900,779040400,5120,5120,5120,5110,910
|
|
20231201,144800,774383570,5110,5110,5110,5110,215
|
|
20231201,144700,773284920,5110,5110,5110,5110,5454
|
|
20231201,144600,745414980,5110,5110,5110,5110,0
|
|
20231201,144500,745414980,5110,5110,5110,5110,1800
|
|
20231201,144400,736216980,5120,5120,5120,5120,24
|
|
20231201,144300,736094100,5120,5120,5120,5120,50
|
|
20231201,144200,735838100,5120,5110,5120,5110,36
|
|
20231201,144100,735653790,5110,5120,5120,5110,508
|
|
20231201,144000,733054730,5120,5120,5120,5110,943
|
|
20231201,143900,728228950,5120,5120,5120,5120,84
|
|
20231201,143800,727798870,5120,5120,5120,5110,485
|
|
20231201,143700,725317570,5110,5120,5120,5110,1648
|
|
20231201,143600,716894980,5120,5120,5120,5120,243
|
|
20231201,143500,715650820,5120,5120,5120,5120,501
|
|
20231201,143400,713085700,5120,5130,5130,5120,201
|
|
20231201,143300,712056460,5120,5120,5120,5120,53
|
|
20231201,143200,711785100,5120,5120,5120,5120,0
|
|
20231201,143100,711785100,5120,5120,5120,5120,492
|
|
20231201,143000,709266060,5120,5130,5130,5120,51
|
|
20231201,142900,709004830,5130,5130,5130,5130,0
|
|
20231201,142800,709004830,5130,5130,5130,5130,211
|
|
20231201,142700,707922400,5130,5120,5130,5120,191
|
|
20231201,142600,706944470,5130,5130,5130,5130,11
|
|
20231201,142500,706888040,5130,5130,5130,5130,0
|
|
20231201,142400,706888040,5130,5130,5130,5130,487
|
|
20231201,142300,704389730,5130,5120,5130,5120,249
|
|
20231201,142200,703114730,5120,5120,5120,5120,0
|
|
20231201,142100,703114730,5120,5120,5120,5120,0
|
|
20231201,142000,703114730,5120,5120,5120,5120,190
|
|
20231201,141900,702141930,5130,5130,5130,5130,14
|
|
20231201,141800,702070110,5120,5120,5120,5120,262
|
|
20231201,141700,700728670,5120,5120,5120,5110,325
|
|
20231201,141600,699066170,5120,5130,5130,5120,156
|
|
20231201,141500,698267190,5120,5120,5120,5120,0
|
|
20231201,141400,698267190,5120,5120,5120,5110,1223
|
|
20231201,141300,692005580,5110,5140,5140,5110,343
|
|
20231201,141200,690249240,5130,5130,5130,5130,5
|
|
20231201,141100,690223590,5130,5130,5130,5130,34
|
|
20231201,141000,690049170,5120,5120,5140,5120,905
|
|
20231201,140900,685411650,5110,5120,5120,5110,498
|
|
20231201,140800,682863780,5130,5130,5130,5130,18
|
|
20231201,140700,682771440,5130,5130,5130,5130,0
|
|
20231201,140600,682771440,5130,5130,5130,5110,214
|
|
20231201,140500,681677520,5130,5140,5140,5130,136
|
|
20231201,140400,680979730,5130,5130,5130,5130,31
|
|
20231201,140300,680820700,5110,5110,5110,5110,0
|
|
20231201,140200,680820700,5110,5110,5110,5110,190
|
|
20231201,140100,679849800,5120,5120,5120,5120,237
|
|
20231201,140000,678636360,5110,5110,5110,5110,0
|
|
20231201,135900,678636360,5110,5110,5110,5110,189
|
|
20231201,135800,677670570,5120,5130,5130,5120,870
|
|
20231201,135700,673215970,5130,5120,5130,5120,107
|
|
20231201,135600,672668010,5120,5120,5120,5120,237
|
|
20231201,135500,671454570,5130,5130,5130,5130,190
|
|
20231201,135400,670479870,5130,5140,5140,5130,38
|
|
20231201,135300,670284810,5130,5130,5130,5130,119
|
|
20231201,135200,669674340,5130,5130,5130,5130,308
|
|
20231201,135100,668094300,5140,5140,5140,5140,192
|
|
20231201,135000,667107420,5130,5130,5130,5130,22
|
|
20231201,134900,666994560,5130,5130,5130,5130,12
|
|
20231201,134800,666933000,5130,5130,5130,5130,194
|
|
20231201,134700,665937780,5130,5130,5130,5130,237
|
|
20231201,134600,664721970,5140,5140,5140,5140,13
|
|
20231201,134500,664655150,5120,5120,5120,5120,190
|
|
20231201,134400,663682350,5140,5130,5140,5130,21
|
|
20231201,134300,663574450,5130,5130,5130,5120,349
|
|
20231201,134200,661786450,5120,5120,5120,5120,5
|
|
20231201,134100,661760850,5120,5120,5120,5120,190
|
|
20231201,134000,660788050,5120,5120,5120,5120,40
|
|
20231201,133900,660583250,5120,5120,5120,5120,20
|
|
20231201,133800,660480850,5120,5120,5120,5120,406
|
|
20231201,133700,658402130,5130,5120,5130,5110,5281
|
|
20231201,133600,631413950,5130,5130,5130,5130,12
|
|
20231201,133500,631352390,5110,5110,5110,5110,1993
|
|
20231201,133400,621168160,5110,5110,5110,5110,195
|
|
20231201,133300,620171710,5110,5110,5110,5110,1
|
|
20231201,133200,620166600,5120,5120,5120,5120,302
|
|
20231201,133100,618620360,5120,5120,5120,5120,115
|
|
20231201,133000,618031560,5130,5120,5140,5120,815
|
|
20231201,132900,613855090,5120,5120,5120,5120,140
|
|
20231201,132800,613138290,5110,5110,5120,5110,643
|
|
20231201,132700,609851430,5110,5120,5120,5110,2078
|
|
20231201,132600,599213960,5140,5140,5140,5140,153
|
|
20231201,132500,598427540,5120,5120,5120,5120,2471
|
|
20231201,132400,585776020,5130,5120,5130,5120,202
|
|
20231201,132300,584741660,5130,5130,5130,5130,2
|
|
20231201,132200,584731400,5120,5120,5120,5120,30
|
|
20231201,132100,584577800,5120,5130,5130,5120,248
|
|
20231201,132000,583307930,5120,5130,5130,5120,1180
|
|
20231201,131900,577256430,5140,5140,5140,5140,0
|
|
20231201,131800,577256430,5140,5140,5140,5140,0
|
|
20231201,131700,577256430,5140,5130,5150,5130,436
|
|
20231201,131600,575015840,5140,5130,5140,5130,305
|
|
20231201,131500,573450760,5130,5130,5130,5130,1
|
|
20231201,131400,573445630,5150,5140,5150,5140,12
|
|
20231201,131300,573383940,5140,5140,5140,5130,221
|
|
20231201,131200,572249890,5140,5140,5140,5130,786
|
|
20231201,131100,568217220,5140,5140,5140,5140,2
|
|
20231201,131000,568206940,5130,5130,5130,5130,0
|
|
20231201,130900,568206940,5130,5140,5140,5130,395
|
|
20231201,130800,566178540,5150,5150,5150,5150,0
|
|
20231201,130700,566178540,5150,5130,5150,5130,290
|
|
20231201,130600,564690810,5130,5120,5130,5120,202
|
|
20231201,130500,563656450,5120,5120,5120,5120,230
|
|
20231201,130400,562478850,5120,5120,5120,5120,711
|
|
20231201,130300,558838530,5120,5120,5120,5120,1784
|
|
20231201,130200,549704450,5120,5130,5130,5120,202
|
|
20231201,130100,548670080,5130,5130,5130,5130,0
|
|
20231201,130000,548670080,5130,5130,5130,5130,0
|
|
20231201,125900,548670080,5130,5120,5130,5120,445
|
|
20231201,125800,546391500,5130,5130,5130,5130,12
|
|
20231201,125700,546329940,5130,5130,5130,5120,754
|
|
20231201,125600,542467960,5120,5120,5120,5120,1
|
|
20231201,125500,542462840,5120,5120,5130,5120,206
|
|
20231201,125400,541408010,5120,5120,5120,5120,238
|
|
20231201,125300,540189450,5120,5120,5120,5120,0
|
|
20231201,125200,540189450,5120,5120,5120,5120,189
|
|
20231201,125100,539221770,5130,5120,5130,5120,23
|
|
20231201,125000,539103890,5120,5120,5120,5120,0
|
|
20231201,124900,539103890,5120,5120,5120,5120,0
|
|
20231201,124800,539103890,5120,5130,5130,5120,202
|
|
20231201,124700,538069530,5120,5120,5120,5120,19
|
|
20231201,124600,537972250,5120,5120,5120,5120,0
|
|
20231201,124500,537972250,5120,5120,5120,5120,969
|
|
20231201,124400,533010970,5120,5120,5120,5120,1805
|
|
20231201,124300,523769370,5130,5130,5130,5130,31
|
|
20231201,124200,523610340,5130,5140,5140,5130,4
|
|
20231201,124100,523589810,5130,5130,5130,5130,636
|
|
20231201,124000,520327130,5130,5130,5130,5120,157
|
|
20231201,123900,519521820,5130,5130,5130,5130,110
|
|
20231201,123800,518957520,5120,5120,5120,5120,190
|
|
20231201,123700,517984720,5130,5130,5140,5130,149
|
|
20231201,123600,517220240,5120,5120,5120,5120,0
|
|
20231201,123500,517220240,5120,5120,5120,5120,3
|
|
20231201,123400,517204880,5120,5130,5130,5120,403
|
|
20231201,123300,515139520,5130,5130,5130,5130,10
|
|
20231201,123200,515088220,5130,5130,5130,5130,12
|
|
20231201,123100,515026660,5120,5130,5130,5120,563
|
|
20231201,123000,512143900,5130,5130,5130,5130,960
|
|
20231201,122900,507219100,5130,5130,5130,5130,12
|
|
20231201,122800,507157540,5130,5130,5130,5130,584
|
|
20231201,122700,504161620,5140,5130,5140,5130,690
|
|
20231201,122600,500616920,5140,5140,5140,5140,47
|
|
20231201,122500,500375340,5130,5130,5130,5130,0
|
|
20231201,122400,500375340,5130,5130,5130,5130,446
|
|
20231201,122300,498087360,5130,5130,5130,5130,12
|
|
20231201,122200,498025800,5140,5140,5140,5140,12
|
|
20231201,122100,497964120,5130,5130,5130,5130,0
|
|
20231201,122000,497964120,5130,5130,5130,5130,190
|
|
20231201,121900,496989420,5150,5150,5150,5150,0
|
|
20231201,121800,496989420,5150,5150,5150,5150,12
|
|
20231201,121700,496927620,5150,5130,5150,5130,190
|
|
20231201,121600,495952900,5130,5130,5130,5130,0
|
|
20231201,121500,495952900,5130,5130,5130,5130,56
|
|
20231201,121400,495665620,5130,5130,5130,5130,39
|
|
20231201,121300,495465550,5130,5140,5140,5130,105
|
|
20231201,121200,494926800,5160,5160,5160,5160,1
|
|
20231201,121100,494921640,5130,5130,5130,5130,6
|
|
20231201,121000,494890860,5130,5130,5130,5130,456
|
|
20231201,120900,492551580,5130,5130,5130,5130,190
|
|
20231201,120800,491576880,5130,5130,5130,5130,1
|
|
20231201,120700,491571750,5140,5140,5140,5140,12
|
|
20231201,120600,491510070,5130,5130,5130,5130,426
|
|
20231201,120500,489324690,5140,5140,5140,5140,0
|
|
20231201,120400,489324690,5140,5140,5140,5140,0
|
|
20231201,120300,489324690,5140,5140,5140,5140,14
|
|
20231201,120200,489252730,5130,5140,5140,5130,201
|
|
20231201,120100,488221490,5150,5150,5150,5150,1
|
|
20231201,120000,488216340,5160,5130,5160,5130,112
|
|
20231201,115900,487641640,5130,5130,5130,5130,190
|
|
20231201,115800,486666940,5130,5130,5130,5130,0
|
|
20231201,115700,486666940,5130,5130,5130,5130,533
|
|
20231201,115600,483932650,5140,5140,5140,5140,12
|
|
20231201,115500,483870970,5130,5130,5140,5130,218
|
|
20231201,115400,482752620,5140,5140,5140,5140,27
|
|
20231201,115300,482613840,5150,5150,5150,5150,0
|
|
20231201,115200,482613840,5150,5140,5160,5130,256
|
|
20231201,115100,481299460,5140,5140,5140,5140,1
|
|
20231201,115000,481294320,5140,5130,5140,5130,12
|
|
20231201,114900,481232750,5130,5130,5130,5130,59
|
|
20231201,114800,480930080,5130,5140,5140,5120,388
|
|
20231201,114700,478941250,5140,5130,5140,5130,45
|
|
20231201,114600,478710380,5130,5130,5130,5130,41
|
|
20231201,114500,478500050,5130,5130,5130,5130,105
|
|
20231201,114400,477961400,5140,5120,5140,5120,551
|
|
20231201,114300,475140210,5130,5130,5130,5130,27
|
|
20231201,114200,475001700,5140,5130,5140,5130,310
|
|
20231201,114100,473411360,5130,5140,5140,5130,66
|
|
20231201,114000,473072650,5130,5120,5130,5120,506
|
|
20231201,113900,470477870,5120,5120,5120,5120,400
|
|
20231201,113800,468429870,5140,5120,5140,5110,503
|
|
20231201,113700,465856330,5120,5140,5140,5100,12799
|
|
20231201,113600,400415800,5150,5150,5150,5150,2
|
|
20231201,113500,400405500,5140,5140,5140,5140,237
|
|
20231201,113400,399187320,5150,5140,5150,5130,615
|
|
20231201,113300,396026970,5130,5130,5130,5130,0
|
|
20231201,113200,396026970,5130,5130,5130,5130,0
|
|
20231201,113100,396026970,5130,5130,5150,5130,1539
|
|
20231201,113000,388131770,5150,5150,5150,5150,432
|
|
20231201,112900,385906970,5140,5140,5140,5140,1054
|
|
20231201,112800,380489410,5150,5150,5150,5150,2
|
|
20231201,112700,380479110,5150,5150,5150,5140,196
|
|
20231201,112600,379471610,5140,5140,5140,5140,237
|
|
20231201,112500,378253430,5150,5150,5150,5150,13
|
|
20231201,112400,378186480,5140,5140,5140,5140,193
|
|
20231201,112300,377194460,5140,5150,5150,5140,924
|
|
20231201,112200,372438490,5150,5140,5150,5140,263
|
|
20231201,112100,371086650,5150,5150,5150,5150,131
|
|
20231201,112000,370412000,5150,5140,5150,5140,219
|
|
20231201,111900,369286040,5140,5150,5150,5140,1274
|
|
20231201,111800,362726680,5150,5150,5150,5150,24
|
|
20231201,111700,362603080,5140,5140,5140,5140,427
|
|
20231201,111600,360408300,5140,5140,5140,5140,10
|
|
20231201,111500,360356900,5140,5150,5150,5140,313
|
|
20231201,111400,358747080,5150,5150,5150,5150,12
|
|
20231201,111300,358685280,5140,5140,5140,5140,776
|
|
20231201,111200,354696640,5150,5150,5150,5150,0
|
|
20231201,111100,354696640,5150,5150,5150,5150,70
|
|
20231201,111000,354336140,5150,5150,5150,5150,42
|
|
20231201,110900,354119840,5150,5150,5150,5140,288
|
|
20231201,110800,352636730,5160,5160,5160,5160,51
|
|
20231201,110700,352373570,5150,5150,5150,5150,1056
|
|
20231201,110600,346935170,5160,5150,5160,5150,321
|
|
20231201,110500,345280710,5160,5160,5160,5160,20
|
|
20231201,110400,345177510,5160,5160,5160,5160,126
|
|
20231201,110300,344527350,5150,5170,5170,5150,637
|
|
20231201,110200,341243940,5150,5150,5150,5150,190
|
|
20231201,110100,340265440,5170,5150,5170,5150,121
|
|
20231201,110000,339642270,5150,5160,5170,5150,598
|
|
20231201,105900,336559170,5170,5160,5170,5150,294
|
|
20231201,105800,335043970,5150,5150,5150,5150,1
|
|
20231201,105700,335038820,5150,5150,5150,5150,240
|
|
20231201,105600,333802820,5150,5150,5150,5150,13
|
|
20231201,105500,333735870,5150,5140,5150,5140,348
|
|
20231201,105400,331945750,5160,5160,5160,5160,12
|
|
20231201,105300,331883830,5160,5140,5160,5140,103
|
|
20231201,105200,331354390,5140,5160,5160,5140,1220
|
|
20231201,105100,325078640,5160,5160,5160,5150,252
|
|
20231201,105000,323780690,5150,5160,5160,5150,49
|
|
20231201,104900,323528310,5160,5160,5160,5160,13
|
|
20231201,104800,323461230,5150,5150,5150,5150,190
|
|
20231201,104700,322482730,5150,5140,5150,5140,1422
|
|
20231201,104600,315162740,5140,5140,5140,5140,0
|
|
20231201,104500,315162740,5140,5140,5140,5140,190
|
|
20231201,104400,314186140,5150,5150,5150,5150,11
|
|
20231201,104300,314129490,5150,5150,5150,5150,220
|
|
20231201,104200,312996490,5140,5140,5140,5140,0
|
|
20231201,104100,312996490,5140,5140,5150,5140,2019
|
|
20231201,104000,302618460,5140,5140,5140,5140,9
|
|
20231201,103900,302572200,5130,5140,5140,5130,38
|
|
20231201,103800,302377090,5140,5130,5140,5130,721
|
|
20231201,103700,298678040,5130,5140,5140,5130,835
|
|
20231201,103600,294391730,5140,5150,5150,5140,184
|
|
20231201,103500,293445960,5140,5160,5160,5140,7054
|
|
20231201,103400,257139680,5160,5180,5180,5160,5022
|
|
20231201,103300,231178230,5180,5180,5180,5170,387
|
|
20231201,103200,229175950,5180,5190,5190,5180,585
|
|
20231201,103100,226145640,5180,5180,5180,5180,190
|
|
20231201,103000,225161440,5190,5190,5190,5190,11
|
|
20231201,102900,225104350,5190,5180,5190,5180,340
|
|
20231201,102800,223342120,5190,5190,5190,5190,0
|
|
20231201,102700,223342120,5190,5190,5190,5180,240
|
|
20231201,102600,222098420,5180,5190,5190,5180,6
|
|
20231201,102500,222067330,5180,5180,5180,5180,420
|
|
20231201,102400,219891730,5180,5190,5190,5180,801
|
|
20231201,102300,215742450,5190,5190,5190,5190,14
|
|
20231201,102200,215669790,5190,5190,5190,5190,30
|
|
20231201,102100,215514090,5190,5190,5190,5190,131
|
|
20231201,102000,214834200,5180,5180,5180,5180,427
|
|
20231201,101900,212622340,5190,5190,5190,5190,127
|
|
20231201,101800,211963210,5190,5190,5190,5190,3184
|
|
20231201,101700,195438250,5190,5190,5190,5190,197
|
|
20231201,101600,194415820,5190,5190,5190,5190,2179
|
|
20231201,101500,183106810,5200,5200,5200,5200,14
|
|
20231201,101400,183034010,5200,5200,5200,5200,2
|
|
20231201,101300,183023610,5190,5200,5200,5190,318
|
|
20231201,101200,181371900,5200,5200,5200,5200,71
|
|
20231201,101100,181002700,5190,5190,5190,5190,238
|
|
20231201,101000,179767480,5190,5190,5190,5190,0
|
|
20231201,100900,179767480,5190,5190,5190,5190,190
|
|
20231201,100800,178781380,5190,5200,5200,5190,511
|
|
20231201,100700,176129180,5200,5200,5200,5200,116
|
|
20231201,100600,175525980,5210,5210,5210,5190,211
|
|
20231201,100500,174430470,5210,5200,5210,5200,33
|
|
20231201,100400,174258780,5200,5200,5200,5200,129
|
|
20231201,100300,173587980,5190,5190,5190,5190,25
|
|
20231201,100200,173458230,5190,5210,5210,5190,406
|
|
20231201,100100,171350990,5200,5200,5200,5200,11
|
|
20231201,100000,171293790,5190,5190,5190,5190,459
|
|
20231201,095900,168911580,5190,5190,5190,5190,118
|
|
20231201,095800,168299160,5200,5190,5200,5190,309
|
|
20231201,095700,166695340,5180,5180,5180,5180,1
|
|
20231201,095600,166690160,5190,5200,5200,5190,303
|
|
20231201,095500,165114590,5190,5190,5240,5190,1869
|
|
20231201,095400,155384950,5200,5180,5200,5180,336
|
|
20231201,095300,153643370,5180,5180,5180,5180,0
|
|
20231201,095200,153643370,5180,5180,5180,5180,189
|
|
20231201,095100,152664350,5180,5190,5190,5180,158
|
|
20231201,095000,151845600,5180,5180,5180,5180,0
|
|
20231201,094900,151845600,5180,5190,5190,5180,366
|
|
20231201,094800,149948430,5180,5180,5180,5180,390
|
|
20231201,094700,147928230,5190,5170,5190,5170,12
|
|
20231201,094600,147865970,5170,5170,5170,5170,0
|
|
20231201,094500,147865970,5170,5180,5180,5170,731
|
|
20231201,094400,144081390,5190,5190,5190,5190,5
|
|
20231201,094300,144055440,5190,5180,5190,5170,578
|
|
20231201,094200,141062130,5170,5170,5170,5170,20
|
|
20231201,094100,140958730,5170,5170,5180,5170,560
|
|
20231201,094000,138063470,5180,5170,5180,5170,101
|
|
20231201,093900,137541290,5170,5170,5170,5160,1505
|
|
20231201,093800,129773030,5170,5160,5170,5160,308
|
|
20231201,093700,128182570,5160,5170,5170,5160,341
|
|
20231201,093600,126422810,5170,5170,5170,5160,371
|
|
20231201,093500,124508110,5170,5170,5170,5160,145
|
|
20231201,093400,123758470,5180,5170,5180,5160,412
|
|
20231201,093300,121631270,5170,5170,5170,5170,1135
|
|
20231201,093200,115763320,5180,5180,5190,5180,1740
|
|
20231201,093100,106750100,5180,5180,5180,5180,499
|
|
20231201,093000,104165280,5180,5190,5190,5180,1069
|
|
20231201,092900,98627260,5190,5190,5190,5190,1244
|
|
20231201,092800,92170900,5200,5200,5200,5200,17
|
|
20231201,092700,92082500,5190,5200,5200,5190,1065
|
|
20231201,092600,86548460,5200,5210,5210,5200,22
|
|
20231201,092500,86433860,5210,5210,5210,5210,229
|
|
20231201,092400,85240770,5210,5210,5210,5210,16
|
|
20231201,092300,85157410,5210,5210,5210,5210,147
|
|
20231201,092200,84391540,5200,5210,5210,5200,26
|
|
20231201,092100,84256100,5210,5200,5210,5200,68
|
|
20231201,092000,83902390,5200,5190,5200,5190,361
|
|
20231201,091900,82028190,5200,5210,5210,5200,941
|
|
20231201,091800,77134300,5210,5200,5210,5200,914
|
|
20231201,091700,72380250,5210,5210,5210,5210,75
|
|
20231201,091600,71989500,5210,5230,5240,5210,2165
|
|
20231201,091500,60694880,5230,5230,5230,5230,153
|
|
20231201,091400,59894690,5270,5270,5270,5270,0
|
|
20231201,091300,59894690,5270,5290,5290,5230,1312
|
|
20231201,091200,53019090,5270,5280,5300,5270,2668
|
|
20231201,091100,38898600,5280,5250,5280,5230,1526
|
|
20231201,091000,30878810,5250,5250,5250,5250,56
|
|
20231201,090900,30584810,5250,5230,5250,5230,590
|
|
20231201,090800,27493530,5220,5220,5220,5210,160
|
|
20231201,090700,26658830,5210,5200,5210,5200,444
|
|
20231201,090600,24348990,5200,5200,5200,5200,68
|
|
20231201,090500,23995390,5190,5190,5190,5190,7
|
|
20231201,090400,23959060,5190,5190,5190,5190,1522
|
|
20231201,090300,16059880,5230,5180,5230,5180,67
|
|
20231201,090200,15712770,5180,5230,5230,5180,1859
|
|
20231201,090100,6010980,5250,5250,5250,5250,3
|
|
20231201,090000,5995230,5240,5250,5250,5240,1142
|