679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,201500,1041012290,2550,2550,2550,2550,0
|
|
20231201,201400,1041012290,2550,2550,2550,2550,0
|
|
20231201,201300,1041012290,2550,2550,2550,2550,0
|
|
20231201,201200,1041012290,2550,2550,2550,2550,0
|
|
20231201,201100,1041012290,2550,2550,2550,2550,0
|
|
20231201,201000,1041012290,2550,2550,2550,2550,0
|
|
20231201,200900,1041012290,2550,2550,2550,2550,0
|
|
20231201,200800,1041012290,2550,2550,2550,2550,0
|
|
20231201,200700,1041012290,2550,2550,2550,2550,0
|
|
20231201,200600,1041012290,2550,2550,2550,2550,0
|
|
20231201,200500,1041012290,2550,2550,2550,2550,0
|
|
20231201,200400,1041012290,2550,2550,2550,2550,0
|
|
20231201,200300,1041012290,2550,2550,2550,2550,0
|
|
20231201,200200,1041012290,2550,2550,2550,2550,0
|
|
20231201,200100,1041012290,2550,2550,2550,2550,0
|
|
20231201,200000,1041012290,2550,2550,2550,2550,0
|
|
20231201,195900,1041012290,2550,2550,2550,2550,0
|
|
20231201,195800,1041012290,2550,2550,2550,2550,0
|
|
20231201,195700,1041012290,2550,2550,2550,2550,0
|
|
20231201,195600,1041012290,2550,2550,2550,2550,0
|
|
20231201,195500,1041012290,2550,2550,2550,2550,0
|
|
20231201,195400,1041012290,2550,2550,2550,2550,0
|
|
20231201,195300,1041012290,2550,2550,2550,2550,0
|
|
20231201,195200,1041012290,2550,2550,2550,2550,0
|
|
20231201,195100,1041012290,2550,2550,2550,2550,0
|
|
20231201,195000,1041012290,2550,2550,2550,2550,0
|
|
20231201,194900,1041012290,2550,2550,2550,2550,0
|
|
20231201,194800,1041012290,2550,2550,2550,2550,0
|
|
20231201,194700,1041012290,2550,2550,2550,2550,0
|
|
20231201,194600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,194500,1041012290,2550,2550,2550,2550,0
|
|
20231201,194400,1041012290,2550,2550,2550,2550,0
|
|
20231201,194300,1041012290,2550,2550,2550,2550,0
|
|
20231201,194200,1041012290,2550,2550,2550,2550,0
|
|
20231201,194100,1041012290,2550,2550,2550,2550,0
|
|
20231201,194000,1041012290,2550,2550,2550,2550,0
|
|
20231201,193900,1041012290,2550,2550,2550,2550,0
|
|
20231201,193800,1041012290,2550,2550,2550,2550,0
|
|
20231201,193700,1041012290,2550,2550,2550,2550,0
|
|
20231201,193600,1041012290,2550,2550,2550,2550,0
|
|
20231201,193500,1041012290,2550,2550,2550,2550,0
|
|
20231201,193400,1041012290,2550,2550,2550,2550,0
|
|
20231201,193300,1041012290,2550,2550,2550,2550,0
|
|
20231201,193200,1041012290,2550,2550,2550,2550,0
|
|
20231201,193100,1041012290,2550,2550,2550,2550,0
|
|
20231201,193000,1041012290,2550,2550,2550,2550,0
|
|
20231201,192900,1041012290,2550,2550,2550,2550,0
|
|
20231201,192800,1041012290,2550,2550,2550,2550,0
|
|
20231201,192700,1041012290,2550,2550,2550,2550,0
|
|
20231201,192600,1041012290,2550,2550,2550,2550,0
|
|
20231201,192500,1041012290,2550,2550,2550,2550,0
|
|
20231201,192400,1041012290,2550,2550,2550,2550,0
|
|
20231201,192300,1041012290,2550,2550,2550,2550,0
|
|
20231201,192200,1041012290,2550,2550,2550,2550,0
|
|
20231201,192100,1041012290,2550,2550,2550,2550,0
|
|
20231201,192000,1041012290,2550,2550,2550,2550,0
|
|
20231201,191900,1041012290,2550,2550,2550,2550,0
|
|
20231201,191800,1041012290,2550,2550,2550,2550,0
|
|
20231201,191700,1041012290,2550,2550,2550,2550,0
|
|
20231201,191600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,191500,1041012290,2550,2550,2550,2550,0
|
|
20231201,191400,1041012290,2550,2550,2550,2550,0
|
|
20231201,191300,1041012290,2550,2550,2550,2550,0
|
|
20231201,191200,1041012290,2550,2550,2550,2550,0
|
|
20231201,191100,1041012290,2550,2550,2550,2550,0
|
|
20231201,191000,1041012290,2550,2550,2550,2550,0
|
|
20231201,190900,1041012290,2550,2550,2550,2550,0
|
|
20231201,190800,1041012290,2550,2550,2550,2550,0
|
|
20231201,190700,1041012290,2550,2550,2550,2550,0
|
|
20231201,190600,1041012290,2550,2550,2550,2550,0
|
|
20231201,190500,1041012290,2550,2550,2550,2550,0
|
|
20231201,190400,1041012290,2550,2550,2550,2550,0
|
|
20231201,190300,1041012290,2550,2550,2550,2550,0
|
|
20231201,190200,1041012290,2550,2550,2550,2550,0
|
|
20231201,190100,1041012290,2550,2550,2550,2550,0
|
|
20231201,190000,1041012290,2550,2550,2550,2550,0
|
|
20231201,185900,1041012290,2550,2550,2550,2550,0
|
|
20231201,185800,1041012290,2550,2550,2550,2550,0
|
|
20231201,185700,1041012290,2550,2550,2550,2550,0
|
|
20231201,185600,1041012290,2550,2550,2550,2550,0
|
|
20231201,185500,1041012290,2550,2550,2550,2550,0
|
|
20231201,185400,1041012290,2550,2550,2550,2550,0
|
|
20231201,185300,1041012290,2550,2550,2550,2550,0
|
|
20231201,185200,1041012290,2550,2550,2550,2550,0
|
|
20231201,185100,1041012290,2550,2550,2550,2550,0
|
|
20231201,185000,1041012290,2550,2550,2550,2550,0
|
|
20231201,184900,1041012290,2550,2550,2550,2550,0
|
|
20231201,184800,1041012290,2550,2550,2550,2550,0
|
|
20231201,184700,1041012290,2550,2550,2550,2550,0
|
|
20231201,184600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,184500,1041012290,2550,2550,2550,2550,0
|
|
20231201,184400,1041012290,2550,2550,2550,2550,0
|
|
20231201,184300,1041012290,2550,2550,2550,2550,0
|
|
20231201,184200,1041012290,2550,2550,2550,2550,0
|
|
20231201,184100,1041012290,2550,2550,2550,2550,0
|
|
20231201,184000,1041012290,2550,2550,2550,2550,0
|
|
20231201,183900,1041012290,2550,2550,2550,2550,0
|
|
20231201,183800,1041012290,2550,2550,2550,2550,0
|
|
20231201,183700,1041012290,2550,2550,2550,2550,0
|
|
20231201,183600,1041012290,2550,2550,2550,2550,0
|
|
20231201,183500,1041012290,2550,2550,2550,2550,0
|
|
20231201,183400,1041012290,2550,2550,2550,2550,0
|
|
20231201,183300,1041012290,2550,2550,2550,2550,0
|
|
20231201,183200,1041012290,2550,2550,2550,2550,0
|
|
20231201,183100,1041012290,2550,2550,2550,2550,0
|
|
20231201,183000,1041012290,2550,2550,2550,2550,0
|
|
20231201,182900,1041012290,2550,2550,2550,2550,0
|
|
20231201,182800,1041012290,2550,2550,2550,2550,0
|
|
20231201,182700,1041012290,2550,2550,2550,2550,0
|
|
20231201,182600,1041012290,2550,2550,2550,2550,0
|
|
20231201,182500,1041012290,2550,2550,2550,2550,0
|
|
20231201,182400,1041012290,2550,2550,2550,2550,0
|
|
20231201,182300,1041012290,2550,2550,2550,2550,0
|
|
20231201,182200,1041012290,2550,2550,2550,2550,0
|
|
20231201,182100,1041012290,2550,2550,2550,2550,0
|
|
20231201,182000,1041012290,2550,2550,2550,2550,0
|
|
20231201,181900,1041012290,2550,2550,2550,2550,0
|
|
20231201,181800,1041012290,2550,2550,2550,2550,0
|
|
20231201,181700,1041012290,2550,2550,2550,2550,0
|
|
20231201,181600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,181500,1041012290,2550,2550,2550,2550,0
|
|
20231201,181400,1041012290,2550,2550,2550,2550,0
|
|
20231201,181300,1041012290,2550,2550,2550,2550,0
|
|
20231201,181200,1041012290,2550,2550,2550,2550,0
|
|
20231201,181100,1041012290,2550,2550,2550,2550,0
|
|
20231201,181000,1041012290,2550,2550,2550,2550,0
|
|
20231201,180900,1041012290,2550,2550,2550,2550,0
|
|
20231201,180800,1041012290,2550,2550,2550,2550,0
|
|
20231201,180700,1041012290,2550,2550,2550,2550,0
|
|
20231201,180600,1041012290,2550,2550,2550,2550,0
|
|
20231201,180500,1041012290,2550,2550,2550,2550,0
|
|
20231201,180400,1041012290,2550,2550,2550,2550,0
|
|
20231201,180300,1041012290,2550,2550,2550,2550,0
|
|
20231201,180200,1041012290,2550,2550,2550,2550,0
|
|
20231201,180100,1041012290,2550,2550,2550,2550,0
|
|
20231201,180000,1041012290,2550,2550,2550,2550,0
|
|
20231201,175900,1041012290,2550,2550,2550,2550,0
|
|
20231201,175800,1041012290,2550,2550,2550,2550,0
|
|
20231201,175700,1041012290,2550,2550,2550,2550,0
|
|
20231201,175600,1041012290,2550,2550,2550,2550,0
|
|
20231201,175500,1041012290,2550,2550,2550,2550,0
|
|
20231201,175400,1041012290,2550,2550,2550,2550,0
|
|
20231201,175300,1041012290,2550,2550,2550,2550,0
|
|
20231201,175200,1041012290,2550,2550,2550,2550,0
|
|
20231201,175100,1041012290,2550,2550,2550,2550,0
|
|
20231201,175000,1041012290,2550,2550,2550,2550,0
|
|
20231201,174900,1041012290,2550,2550,2550,2550,0
|
|
20231201,174800,1041012290,2550,2550,2550,2550,0
|
|
20231201,174700,1041012290,2550,2550,2550,2550,0
|
|
20231201,174600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,174500,1041012290,2550,2550,2550,2550,0
|
|
20231201,174400,1041012290,2550,2550,2550,2550,0
|
|
20231201,174300,1041012290,2550,2550,2550,2550,0
|
|
20231201,174200,1041012290,2550,2550,2550,2550,0
|
|
20231201,174100,1041012290,2550,2550,2550,2550,0
|
|
20231201,174000,1041012290,2550,2550,2550,2550,0
|
|
20231201,173900,1041012290,2550,2550,2550,2550,0
|
|
20231201,173800,1041012290,2550,2550,2550,2550,0
|
|
20231201,173700,1041012290,2550,2550,2550,2550,0
|
|
20231201,173600,1041012290,2550,2550,2550,2550,0
|
|
20231201,173500,1041012290,2550,2550,2550,2550,0
|
|
20231201,173400,1041012290,2550,2550,2550,2550,0
|
|
20231201,173300,1041012290,2550,2550,2550,2550,0
|
|
20231201,173200,1041012290,2550,2550,2550,2550,0
|
|
20231201,173100,1041012290,2550,2550,2550,2550,0
|
|
20231201,173000,1041012290,2550,2550,2550,2550,0
|
|
20231201,172900,1041012290,2550,2550,2550,2550,0
|
|
20231201,172800,1041012290,2550,2550,2550,2550,0
|
|
20231201,172700,1041012290,2550,2550,2550,2550,0
|
|
20231201,172600,1041012290,2550,2550,2550,2550,0
|
|
20231201,172500,1041012290,2550,2550,2550,2550,0
|
|
20231201,172400,1041012290,2550,2550,2550,2550,0
|
|
20231201,172300,1041012290,2550,2550,2550,2550,0
|
|
20231201,172200,1041012290,2550,2550,2550,2550,0
|
|
20231201,172100,1041012290,2550,2550,2550,2550,0
|
|
20231201,172000,1041012290,2550,2550,2550,2550,0
|
|
20231201,171900,1041012290,2550,2550,2550,2550,0
|
|
20231201,171800,1041012290,2550,2550,2550,2550,0
|
|
20231201,171700,1041012290,2550,2550,2550,2550,0
|
|
20231201,171600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,171500,1041012290,2550,2550,2550,2550,0
|
|
20231201,171400,1041012290,2550,2550,2550,2550,0
|
|
20231201,171300,1041012290,2550,2550,2550,2550,0
|
|
20231201,171200,1041012290,2550,2550,2550,2550,0
|
|
20231201,171100,1041012290,2550,2550,2550,2550,0
|
|
20231201,171000,1041012290,2550,2550,2550,2550,0
|
|
20231201,170900,1041012290,2550,2550,2550,2550,0
|
|
20231201,170800,1041012290,2550,2550,2550,2550,0
|
|
20231201,170700,1041012290,2550,2550,2550,2550,0
|
|
20231201,170600,1041012290,2550,2550,2550,2550,0
|
|
20231201,170500,1041012290,2550,2550,2550,2550,0
|
|
20231201,170400,1041012290,2550,2550,2550,2550,0
|
|
20231201,170300,1041012290,2550,2550,2550,2550,0
|
|
20231201,170200,1041012290,2550,2550,2550,2550,0
|
|
20231201,170100,1041012290,2550,2550,2550,2550,0
|
|
20231201,170000,1041012290,2550,2550,2550,2550,0
|
|
20231201,165900,1041012290,2550,2550,2550,2550,0
|
|
20231201,165800,1041012290,2550,2550,2550,2550,0
|
|
20231201,165700,1041012290,2550,2550,2550,2550,0
|
|
20231201,165600,1041012290,2550,2550,2550,2550,0
|
|
20231201,165500,1041012290,2550,2550,2550,2550,0
|
|
20231201,165400,1041012290,2550,2550,2550,2550,0
|
|
20231201,165300,1041012290,2550,2550,2550,2550,0
|
|
20231201,165200,1041012290,2550,2550,2550,2550,0
|
|
20231201,165100,1041012290,2550,2550,2550,2550,0
|
|
20231201,165000,1041012290,2550,2550,2550,2550,0
|
|
20231201,164900,1041012290,2550,2550,2550,2550,0
|
|
20231201,164800,1041012290,2550,2550,2550,2550,0
|
|
20231201,164700,1041012290,2550,2550,2550,2550,0
|
|
20231201,164600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,164500,1041012290,2550,2550,2550,2550,0
|
|
20231201,164400,1041012290,2550,2550,2550,2550,0
|
|
20231201,164300,1041012290,2550,2550,2550,2550,0
|
|
20231201,164200,1041012290,2550,2550,2550,2550,0
|
|
20231201,164100,1041012290,2550,2550,2550,2550,0
|
|
20231201,164000,1041012290,2550,2550,2550,2550,0
|
|
20231201,163900,1041012290,2550,2550,2550,2550,0
|
|
20231201,163800,1041012290,2550,2550,2550,2550,0
|
|
20231201,163700,1041012290,2550,2550,2550,2550,0
|
|
20231201,163600,1041012290,2550,2550,2550,2550,0
|
|
20231201,163500,1041012290,2550,2550,2550,2550,0
|
|
20231201,163400,1041012290,2550,2550,2550,2550,0
|
|
20231201,163300,1041012290,2550,2550,2550,2550,0
|
|
20231201,163200,1041012290,2550,2550,2550,2550,0
|
|
20231201,163100,1041012290,2550,2550,2550,2550,0
|
|
20231201,163000,1041012290,2550,2550,2550,2550,0
|
|
20231201,162900,1041012290,2550,2550,2550,2550,0
|
|
20231201,162800,1041012290,2550,2550,2550,2550,0
|
|
20231201,162700,1041012290,2550,2550,2550,2550,0
|
|
20231201,162600,1041012290,2550,2550,2550,2550,0
|
|
20231201,162500,1041012290,2550,2550,2550,2550,0
|
|
20231201,162400,1041012290,2550,2550,2550,2550,0
|
|
20231201,162300,1041012290,2550,2550,2550,2550,0
|
|
20231201,162200,1041012290,2550,2550,2550,2550,0
|
|
20231201,162100,1041012290,2550,2550,2550,2550,0
|
|
20231201,162000,1041012290,2550,2550,2550,2550,0
|
|
20231201,161900,1041012290,2550,2550,2550,2550,0
|
|
20231201,161800,1041012290,2550,2550,2550,2550,0
|
|
20231201,161700,1041012290,2550,2550,2550,2550,0
|
|
20231201,161600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,161500,1041012290,2550,2550,2550,2550,0
|
|
20231201,161400,1041012290,2550,2550,2550,2550,0
|
|
20231201,161300,1041012290,2550,2550,2550,2550,0
|
|
20231201,161200,1041012290,2550,2550,2550,2550,0
|
|
20231201,161100,1041012290,2550,2550,2550,2550,0
|
|
20231201,161000,1041012290,2550,2550,2550,2550,0
|
|
20231201,160900,1041012290,2550,2550,2550,2550,0
|
|
20231201,160800,1041012290,2550,2550,2550,2550,0
|
|
20231201,160700,1041012290,2550,2550,2550,2550,0
|
|
20231201,160600,1041012290,2550,2550,2550,2550,0
|
|
20231201,160500,1041012290,2550,2550,2550,2550,0
|
|
20231201,160400,1041012290,2550,2550,2550,2550,0
|
|
20231201,160300,1041012290,2550,2550,2550,2550,0
|
|
20231201,160200,1041012290,2550,2550,2550,2550,0
|
|
20231201,160100,1041012290,2550,2550,2550,2550,0
|
|
20231201,160000,1041012290,2550,2550,2550,2550,0
|
|
20231201,155900,1041012290,2550,2550,2550,2550,0
|
|
20231201,155800,1041012290,2550,2550,2550,2550,0
|
|
20231201,155700,1041012290,2550,2550,2550,2550,0
|
|
20231201,155600,1041012290,2550,2550,2550,2550,0
|
|
20231201,155500,1041012290,2550,2550,2550,2550,0
|
|
20231201,155400,1041012290,2550,2550,2550,2550,0
|
|
20231201,155300,1041012290,2550,2550,2550,2550,0
|
|
20231201,155200,1041012290,2550,2550,2550,2550,0
|
|
20231201,155100,1041012290,2550,2550,2550,2550,0
|
|
20231201,155000,1041012290,2550,2550,2550,2550,0
|
|
20231201,154900,1041012290,2550,2550,2550,2550,0
|
|
20231201,154800,1041012290,2550,2550,2550,2550,0
|
|
20231201,154700,1041012290,2550,2550,2550,2550,0
|
|
20231201,154600,1041012290,2550,2550,2550,2550,8358
|
|
20231201,154500,1041012290,2550,2550,2550,2550,0
|
|
20231201,154400,1041012290,2550,2550,2550,2550,0
|
|
20231201,154300,1041012290,2550,2550,2550,2550,0
|
|
20231201,154200,1041012290,2550,2550,2550,2550,0
|
|
20231201,154100,1041012290,2550,2550,2550,2550,0
|
|
20231201,154000,1041012290,2550,2550,2550,2550,0
|
|
20231201,153900,1041012290,2550,2550,2550,2550,0
|
|
20231201,153800,1041012290,2550,2550,2550,2550,0
|
|
20231201,153700,1041012290,2550,2550,2550,2550,0
|
|
20231201,153600,1041012290,2550,2550,2550,2550,0
|
|
20231201,153500,1041012290,2550,2550,2550,2550,0
|
|
20231201,153400,1041012290,2550,2550,2550,2550,0
|
|
20231201,153300,1041012290,2550,2550,2550,2550,0
|
|
20231201,153200,1041012290,2550,2550,2550,2550,0
|
|
20231201,153100,1041012290,2550,2550,2550,2550,0
|
|
20231201,153000,1041012290,2550,2550,2550,2550,8358
|
|
20231201,152900,1019699390,2565,2565,2565,2565,0
|
|
20231201,152800,1019699390,2565,2565,2565,2565,0
|
|
20231201,152700,1019699390,2565,2565,2565,2565,0
|
|
20231201,152600,1019699390,2565,2565,2565,2565,0
|
|
20231201,152500,1019699390,2565,2565,2565,2565,0
|
|
20231201,152400,1019699390,2565,2565,2565,2565,0
|
|
20231201,152300,1019699390,2565,2565,2565,2565,0
|
|
20231201,152200,1019699390,2565,2565,2565,2565,0
|
|
20231201,152100,1019699390,2565,2565,2565,2565,0
|
|
20231201,152000,1019699390,2565,2565,2565,2565,0
|
|
20231201,151900,1019699390,2565,2565,2565,2560,2250
|
|
20231201,151800,1013935140,2565,2560,2565,2555,1516
|
|
20231201,151700,1010054820,2560,2555,2560,2555,1128
|
|
20231201,151600,1007169300,2560,2560,2560,2560,185
|
|
20231201,151500,1006695700,2560,2560,2560,2555,1081
|
|
20231201,151400,1003930915,2560,2555,2560,2555,448
|
|
20231201,151300,1002786220,2555,2550,2555,2550,852
|
|
20231201,151200,1000611610,2550,2550,2550,2550,978
|
|
20231201,151100,998117710,2545,2545,2545,2545,1297
|
|
20231201,151000,994816845,2545,2540,2545,2540,258
|
|
20231201,150900,994161505,2545,2540,2545,2540,685
|
|
20231201,150800,992418865,2540,2550,2550,2540,3277
|
|
20231201,150700,984068390,2550,2550,2550,2545,97
|
|
20231201,150600,983821370,2550,2555,2555,2545,466
|
|
20231201,150500,982635370,2555,2555,2555,2555,5
|
|
20231201,150400,982622595,2545,2565,2565,2545,729
|
|
20231201,150300,980763025,2565,2565,2565,2565,0
|
|
20231201,150200,980763025,2565,2565,2565,2560,369
|
|
20231201,150100,979816555,2560,2565,2565,2560,5
|
|
20231201,150000,979803745,2560,2560,2560,2560,50
|
|
20231201,145900,979675745,2565,2560,2565,2560,347
|
|
20231201,145800,978787290,2560,2555,2560,2555,437
|
|
20231201,145700,977668670,2560,2560,2560,2560,561
|
|
20231201,145600,976232510,2555,2555,2555,2555,41
|
|
20231201,145500,976127755,2560,2560,2560,2560,418
|
|
20231201,145400,975057675,2560,2560,2560,2560,0
|
|
20231201,145300,975057675,2560,2560,2560,2560,1
|
|
20231201,145200,975055115,2555,2555,2555,2555,131
|
|
20231201,145100,974720410,2550,2545,2550,2545,3055
|
|
20231201,145000,966937935,2545,2540,2545,2540,339
|
|
20231201,144900,966075365,2540,2540,2540,2540,1080
|
|
20231201,144800,963332165,2540,2545,2545,2540,2397
|
|
20231201,144700,957234355,2545,2545,2545,2545,219
|
|
20231201,144600,956677000,2545,2545,2545,2545,128
|
|
20231201,144500,956351240,2550,2550,2550,2550,20
|
|
20231201,144400,956300240,2550,2550,2550,2550,10
|
|
20231201,144300,956274740,2545,2545,2545,2545,0
|
|
20231201,144200,956274740,2545,2545,2545,2545,1840
|
|
20231201,144100,951591940,2545,2545,2545,2545,101
|
|
20231201,144000,951334895,2550,2550,2550,2550,0
|
|
20231201,143900,951334895,2550,2550,2550,2550,3
|
|
20231201,143800,951327245,2550,2550,2550,2550,738
|
|
20231201,143700,949445345,2550,2550,2550,2550,102
|
|
20231201,143600,949185245,2550,2555,2555,2550,597
|
|
20231201,143500,947662845,2550,2550,2550,2550,0
|
|
20231201,143400,947662845,2550,2550,2550,2550,75
|
|
20231201,143300,947471595,2550,2550,2550,2550,30
|
|
20231201,143200,947395095,2550,2550,2550,2550,1
|
|
20231201,143100,947392545,2550,2550,2550,2550,550
|
|
20231201,143000,945990045,2550,2550,2550,2550,276
|
|
20231201,142900,945286245,2550,2545,2550,2545,686
|
|
20231201,142800,943538905,2550,2550,2550,2550,1529
|
|
20231201,142700,939639955,2550,2550,2550,2550,200
|
|
20231201,142600,939129955,2550,2550,2550,2545,3
|
|
20231201,142500,939122310,2545,2545,2545,2545,1979
|
|
20231201,142400,934085755,2545,2545,2545,2545,1618
|
|
20231201,142300,929967945,2545,2540,2550,2540,356
|
|
20231201,142200,929062215,2540,2545,2550,2540,3988
|
|
20231201,142100,918911555,2550,2550,2550,2550,189
|
|
20231201,142000,918429605,2550,2550,2550,2550,100
|
|
20231201,141900,918174605,2550,2555,2555,2550,23
|
|
20231201,141800,918115945,2555,2555,2555,2555,15
|
|
20231201,141700,918077620,2555,2555,2555,2555,23
|
|
20231201,141600,918018855,2555,2555,2555,2555,20
|
|
20231201,141500,917967755,2545,2560,2560,2545,1600
|
|
20231201,141400,913887870,2560,2555,2560,2555,3
|
|
20231201,141300,913880200,2560,2560,2560,2560,105
|
|
20231201,141200,913611400,2560,2560,2560,2550,962
|
|
20231201,141100,911157325,2560,2555,2560,2555,81
|
|
20231201,141000,910950360,2560,2565,2565,2560,208
|
|
20231201,140900,910417875,2565,2565,2565,2565,390
|
|
20231201,140800,909417525,2565,2560,2565,2560,301
|
|
20231201,140700,908646960,2560,2560,2560,2560,3
|
|
20231201,140600,908639280,2565,2560,2565,2560,83
|
|
20231201,140500,908426795,2560,2555,2560,2555,128
|
|
20231201,140400,908099750,2560,2555,2560,2555,56
|
|
20231201,140300,907956665,2560,2560,2560,2560,46
|
|
20231201,140200,907838905,2565,2565,2565,2565,0
|
|
20231201,140100,907838905,2565,2565,2565,2565,0
|
|
20231201,140000,907838905,2565,2565,2565,2565,0
|
|
20231201,135900,907838905,2565,2565,2565,2565,4
|
|
20231201,135800,907828645,2565,2565,2565,2555,156
|
|
20231201,135700,907430035,2560,2560,2560,2560,8
|
|
20231201,135600,907409555,2565,2565,2565,2555,1945
|
|
20231201,135500,902425445,2570,2570,2570,2570,101
|
|
20231201,135400,902165875,2565,2565,2565,2565,69
|
|
20231201,135300,901988890,2565,2565,2565,2565,815
|
|
20231201,135200,899898415,2565,2565,2565,2565,0
|
|
20231201,135100,899898415,2565,2570,2570,2565,660
|
|
20231201,135000,898205510,2565,2570,2570,2565,97
|
|
20231201,134900,897956700,2560,2570,2570,2560,1168
|
|
20231201,134800,894965620,2570,2565,2570,2565,2001
|
|
20231201,134700,889833050,2570,2570,2570,2570,0
|
|
20231201,134600,889833050,2570,2570,2570,2570,4
|
|
20231201,134500,889822770,2570,2570,2570,2570,0
|
|
20231201,134400,889822770,2570,2565,2570,2565,9
|
|
20231201,134300,889799675,2565,2565,2565,2565,193
|
|
20231201,134200,889304630,2565,2565,2565,2565,5
|
|
20231201,134100,889291805,2565,2565,2565,2565,107
|
|
20231201,134000,889017350,2565,2565,2565,2565,110
|
|
20231201,133900,888735200,2565,2565,2565,2565,109
|
|
20231201,133800,888455615,2565,2565,2565,2565,3
|
|
20231201,133700,888447920,2565,2565,2565,2565,0
|
|
20231201,133600,888447920,2565,2565,2565,2565,0
|
|
20231201,133500,888447920,2565,2565,2565,2565,0
|
|
20231201,133400,888447920,2565,2565,2565,2565,2
|
|
20231201,133300,888442790,2565,2565,2565,2565,0
|
|
20231201,133200,888442790,2565,2565,2565,2565,0
|
|
20231201,133100,888442790,2565,2565,2565,2565,4
|
|
20231201,133000,888432530,2565,2565,2565,2565,105
|
|
20231201,132900,888163205,2565,2565,2565,2565,47
|
|
20231201,132800,888042650,2565,2565,2565,2565,1
|
|
20231201,132700,888040085,2550,2550,2550,2550,0
|
|
20231201,132600,888040085,2550,2555,2565,2550,1120
|
|
20231201,132500,885183745,2555,2555,2555,2555,200
|
|
20231201,132400,884672745,2560,2560,2560,2560,80
|
|
20231201,132300,884467945,2565,2565,2565,2565,0
|
|
20231201,132200,884467945,2565,2565,2565,2565,0
|
|
20231201,132100,884467945,2565,2550,2565,2550,191
|
|
20231201,132000,883980880,2565,2565,2565,2565,11
|
|
20231201,131900,883952665,2570,2570,2570,2570,0
|
|
20231201,131800,883952665,2570,2555,2570,2550,2049
|
|
20231201,131700,878722575,2570,2570,2570,2555,925
|
|
20231201,131600,876359155,2570,2570,2570,2570,2
|
|
20231201,131500,876354015,2570,2570,2570,2570,2
|
|
20231201,131400,876348875,2555,2560,2560,2555,2316
|
|
20231201,131300,870424075,2570,2570,2570,2570,0
|
|
20231201,131200,870424075,2570,2570,2570,2570,0
|
|
20231201,131100,870424075,2570,2570,2570,2565,3385
|
|
20231201,131000,861739020,2570,2570,2570,2570,0
|
|
20231201,130900,861739020,2570,2570,2570,2570,0
|
|
20231201,130800,861739020,2570,2570,2570,2570,1
|
|
20231201,130700,861736450,2570,2570,2570,2570,0
|
|
20231201,130600,861736450,2570,2570,2570,2570,0
|
|
20231201,130500,861736450,2570,2570,2570,2570,8
|
|
20231201,130400,861715890,2570,2570,2570,2570,1011
|
|
20231201,130300,859117620,2565,2565,2565,2565,710
|
|
20231201,130200,857296470,2565,2570,2570,2565,51
|
|
20231201,130100,857165650,2570,2570,2570,2570,10
|
|
20231201,130000,857139950,2570,2565,2570,2565,464
|
|
20231201,125900,855949070,2565,2565,2565,2565,348
|
|
20231201,125800,855056450,2560,2560,2560,2560,20
|
|
20231201,125700,855005250,2560,2560,2560,2560,25
|
|
20231201,125600,854941250,2560,2560,2560,2560,548
|
|
20231201,125500,853538370,2565,2565,2565,2565,39
|
|
20231201,125400,853438335,2565,2565,2565,2565,1
|
|
20231201,125300,853435770,2565,2565,2565,2565,0
|
|
20231201,125200,853435770,2565,2565,2565,2555,11
|
|
20231201,125100,853407625,2555,2565,2565,2555,1183
|
|
20231201,125000,850384340,2565,2565,2565,2565,1
|
|
20231201,124900,850381775,2565,2565,2565,2565,53
|
|
20231201,124800,850245830,2565,2555,2565,2555,521
|
|
20231201,124700,848914465,2565,2565,2565,2565,39
|
|
20231201,124600,848814430,2565,2565,2565,2565,15
|
|
20231201,124500,848775955,2570,2565,2570,2565,557
|
|
20231201,124400,847347245,2570,2570,2570,2570,0
|
|
20231201,124300,847347245,2570,2555,2570,2555,339
|
|
20231201,124200,846481085,2570,2565,2570,2565,850
|
|
20231201,124100,844299085,2550,2550,2550,2550,0
|
|
20231201,124000,844299085,2550,2550,2550,2550,90
|
|
20231201,123900,844069585,2550,2550,2550,2550,25
|
|
20231201,123800,844005835,2550,2550,2550,2550,362
|
|
20231201,123700,843082735,2570,2570,2570,2570,5
|
|
20231201,123600,843069885,2570,2570,2570,2570,15
|
|
20231201,123500,843031335,2550,2570,2570,2550,7
|
|
20231201,123400,843013365,2570,2570,2570,2570,0
|
|
20231201,123300,843013365,2570,2560,2570,2555,7399
|
|
20231201,123200,824108880,2560,2560,2560,2560,938
|
|
20231201,123100,821707600,2560,2565,2565,2560,1498
|
|
20231201,123000,817867425,2570,2570,2570,2570,1
|
|
20231201,122900,817864855,2575,2575,2575,2560,9058
|
|
20231201,122800,794621010,2575,2575,2575,2575,0
|
|
20231201,122700,794621010,2575,2575,2580,2575,18
|
|
20231201,122600,794574605,2575,2575,2575,2575,18
|
|
20231201,122500,794528255,2575,2575,2575,2575,770
|
|
20231201,122400,792545505,2580,2585,2585,2580,278
|
|
20231201,122300,791827760,2580,2580,2580,2580,136
|
|
20231201,122200,791476880,2580,2580,2580,2580,36
|
|
20231201,122100,791384000,2580,2580,2580,2580,39
|
|
20231201,122000,791283380,2580,2580,2580,2580,288
|
|
20231201,121900,790540340,2580,2580,2580,2580,1
|
|
20231201,121800,790537760,2580,2580,2580,2580,0
|
|
20231201,121700,790537760,2580,2580,2580,2580,0
|
|
20231201,121600,790537760,2580,2585,2585,2580,1774
|
|
20231201,121500,785960830,2585,2585,2585,2585,34
|
|
20231201,121400,785872940,2585,2585,2585,2585,1
|
|
20231201,121300,785870355,2585,2590,2590,2585,570
|
|
20231201,121200,784396565,2590,2585,2590,2585,808
|
|
20231201,121100,782307880,2585,2585,2585,2585,0
|
|
20231201,121000,782307880,2585,2585,2585,2585,479
|
|
20231201,120900,781069665,2585,2580,2585,2580,802
|
|
20231201,120800,778996505,2585,2585,2585,2585,0
|
|
20231201,120700,778996505,2585,2585,2585,2585,48
|
|
20231201,120600,778872425,2585,2585,2585,2585,2
|
|
20231201,120500,778867255,2585,2585,2585,2585,1
|
|
20231201,120400,778864670,2585,2585,2585,2585,403
|
|
20231201,120300,777822915,2585,2585,2585,2580,75
|
|
20231201,120200,777629210,2585,2585,2585,2585,101
|
|
20231201,120100,777368125,2580,2580,2580,2580,1
|
|
20231201,120000,777365545,2580,2585,2585,2580,190
|
|
20231201,115900,776874595,2580,2580,2580,2580,300
|
|
20231201,115800,776100595,2585,2580,2585,2580,623
|
|
20231201,115700,774493250,2580,2585,2585,2580,53
|
|
20231201,115600,774356505,2585,2580,2585,2580,1940
|
|
20231201,115500,769351295,2580,2580,2580,2580,0
|
|
20231201,115400,769351295,2580,2580,2580,2580,81
|
|
20231201,115300,769142315,2580,2580,2580,2580,0
|
|
20231201,115200,769142315,2580,2585,2585,2570,3959
|
|
20231201,115100,758926100,2590,2590,2590,2590,2
|
|
20231201,115000,758920920,2590,2590,2590,2590,294
|
|
20231201,114900,758159460,2590,2590,2590,2590,201
|
|
20231201,114800,757638870,2590,2590,2590,2590,131
|
|
20231201,114700,757299580,2590,2585,2590,2585,416
|
|
20231201,114600,756224215,2590,2590,2590,2590,1
|
|
20231201,114500,756221625,2590,2590,2590,2590,302
|
|
20231201,114400,755439445,2590,2590,2590,2590,11
|
|
20231201,114300,755410955,2590,2590,2590,2590,0
|
|
20231201,114200,755410955,2590,2590,2590,2590,1339
|
|
20231201,114100,751942945,2580,2580,2580,2580,92
|
|
20231201,114000,751705585,2585,2585,2585,2585,2300
|
|
20231201,113900,745760085,2580,2580,2580,2580,4508
|
|
20231201,113800,734129445,2575,2575,2575,2575,307
|
|
20231201,113700,733338920,2575,2575,2575,2575,1347
|
|
20231201,113600,729870395,2580,2580,2580,2580,150
|
|
20231201,113500,729483395,2580,2580,2580,2580,2
|
|
20231201,113400,729478235,2575,2575,2575,2575,232
|
|
20231201,113300,728880835,2575,2575,2575,2575,0
|
|
20231201,113200,728880835,2575,2575,2575,2575,0
|
|
20231201,113100,728880835,2575,2575,2575,2575,40
|
|
20231201,113000,728777835,2575,2575,2575,2575,122
|
|
20231201,112900,728463685,2580,2580,2580,2580,114
|
|
20231201,112800,728169565,2580,2580,2580,2580,777
|
|
20231201,112700,726164905,2580,2580,2580,2580,177
|
|
20231201,112600,725708245,2570,2575,2580,2570,1402
|
|
20231201,112500,722098595,2575,2580,2580,2575,701
|
|
20231201,112400,720293515,2580,2580,2580,2580,150
|
|
20231201,112300,719906515,2575,2575,2575,2575,0
|
|
20231201,112200,719906515,2575,2580,2580,2575,51
|
|
20231201,112100,719774940,2580,2575,2580,2575,397
|
|
20231201,112000,718752645,2580,2580,2580,2580,100
|
|
20231201,111900,718494645,2580,2580,2580,2580,39
|
|
20231201,111800,718394025,2575,2575,2575,2575,100
|
|
20231201,111700,718136525,2575,2575,2580,2575,2518
|
|
20231201,111600,711651660,2580,2580,2580,2580,0
|
|
20231201,111500,711651660,2580,2580,2580,2575,304
|
|
20231201,111400,710867345,2580,2580,2580,2580,2016
|
|
20231201,111300,705666065,2580,2580,2580,2580,318
|
|
20231201,111200,704845625,2575,2575,2575,2575,324
|
|
20231201,111100,704011325,2570,2575,2575,2570,25
|
|
20231201,111000,703946955,2575,2575,2575,2575,1220
|
|
20231201,110900,700805455,2580,2580,2580,2575,250
|
|
20231201,110800,700161455,2575,2575,2575,2575,30
|
|
20231201,110700,700084205,2580,2580,2580,2580,4
|
|
20231201,110600,700073885,2580,2580,2580,2580,110
|
|
20231201,110500,699790085,2580,2580,2580,2580,1
|
|
20231201,110400,699787505,2570,2570,2570,2570,644
|
|
20231201,110300,698132425,2570,2575,2575,2570,753
|
|
20231201,110200,696196370,2580,2575,2580,2575,357
|
|
20231201,110100,695276215,2575,2585,2585,2575,1948
|
|
20231201,110000,690253055,2585,2585,2585,2585,1477
|
|
20231201,105900,686435010,2590,2585,2590,2585,201
|
|
20231201,105800,685915415,2585,2590,2590,2585,466
|
|
20231201,105700,684710055,2585,2580,2585,2580,801
|
|
20231201,105600,682639970,2585,2590,2590,2585,1641
|
|
20231201,105500,678390035,2590,2580,2590,2575,4668
|
|
20231201,105400,666337750,2580,2570,2580,2570,4358
|
|
20231201,105300,655127300,2565,2570,2570,2565,69
|
|
20231201,105200,654950165,2570,2570,2570,2565,1060
|
|
20231201,105100,652226215,2565,2570,2570,2565,2339
|
|
20231201,105000,646223390,2570,2570,2570,2570,325
|
|
20231201,104900,645388140,2570,2570,2570,2570,147
|
|
20231201,104800,645010350,2565,2565,2565,2565,102
|
|
20231201,104700,644748720,2575,2570,2575,2570,193
|
|
20231201,104600,644252205,2575,2570,2575,2570,1185
|
|
20231201,104500,641201610,2570,2570,2570,2570,0
|
|
20231201,104400,641201610,2570,2570,2570,2570,61
|
|
20231201,104300,641044840,2570,2570,2570,2570,1000
|
|
20231201,104200,638474840,2565,2560,2565,2560,71
|
|
20231201,104100,638292945,2560,2565,2565,2560,160
|
|
20231201,104000,637882865,2570,2570,2570,2570,301
|
|
20231201,103900,637109295,2570,2570,2570,2570,592
|
|
20231201,103800,635587855,2570,2570,2570,2560,611
|
|
20231201,103700,634018600,2570,2570,2570,2560,623
|
|
20231201,103600,632423500,2570,2570,2570,2570,8
|
|
20231201,103500,632402940,2560,2570,2570,2560,17
|
|
20231201,103400,632359400,2570,2570,2570,2570,3
|
|
20231201,103300,632351690,2565,2565,2565,2565,449
|
|
20231201,103200,631200005,2565,2560,2565,2555,2989
|
|
20231201,103100,623548570,2560,2560,2560,2560,1007
|
|
20231201,103000,620970650,2560,2570,2570,2560,22
|
|
20231201,102900,620914310,2570,2570,2570,2570,5
|
|
20231201,102800,620901460,2570,2570,2570,2570,13
|
|
20231201,102700,620868050,2570,2570,2570,2570,83
|
|
20231201,102600,620654740,2570,2570,2570,2570,364
|
|
20231201,102500,619719260,2570,2565,2570,2560,7770
|
|
20231201,102400,599812260,2565,2565,2565,2565,1946
|
|
20231201,102300,594820770,2565,2565,2565,2565,0
|
|
20231201,102200,594820770,2565,2565,2565,2565,510
|
|
20231201,102100,593512620,2565,2565,2565,2560,1529
|
|
20231201,102000,589593360,2560,2565,2565,2560,559
|
|
20231201,101900,588161245,2570,2570,2570,2565,1117
|
|
20231201,101800,585296115,2570,2565,2570,2565,603
|
|
20231201,101700,583749415,2565,2565,2565,2565,2138
|
|
20231201,101600,578265445,2560,2565,2565,2560,3114
|
|
20231201,101500,570282695,2570,2570,2575,2570,4005
|
|
20231201,101400,559989840,2575,2580,2580,2575,3
|
|
20231201,101300,559982105,2580,2580,2580,2570,128
|
|
20231201,101200,559653085,2570,2570,2570,2570,23
|
|
20231201,101100,559593975,2580,2580,2580,2580,10
|
|
20231201,101000,559568175,2580,2580,2580,2580,20
|
|
20231201,100900,559516575,2575,2575,2575,2575,1394
|
|
20231201,100800,555927025,2570,2580,2580,2570,18
|
|
20231201,100700,555880715,2580,2580,2580,2575,302
|
|
20231201,100600,555103055,2580,2590,2590,2580,1205
|
|
20231201,100500,551994145,2590,2585,2595,2580,1221
|
|
20231201,100400,548841700,2595,2595,2595,2590,672
|
|
20231201,100300,547100275,2590,2595,2595,2585,3089
|
|
20231201,100200,539097860,2595,2595,2595,2590,2710
|
|
20231201,100100,532077740,2595,2590,2600,2575,5862
|
|
20231201,100000,516866560,2590,2585,2590,2575,3999
|
|
20231201,095900,506524765,2585,2580,2585,2580,1312
|
|
20231201,095800,503139800,2580,2580,2580,2580,1404
|
|
20231201,095700,499517480,2575,2570,2580,2570,13786
|
|
20231201,095600,464072715,2570,2570,2570,2570,401
|
|
20231201,095500,463042145,2570,2560,2570,2560,820
|
|
20231201,095400,460938660,2560,2565,2565,2560,403
|
|
20231201,095300,459904970,2565,2560,2565,2560,890
|
|
20231201,095200,457624120,2560,2555,2560,2555,1303
|
|
20231201,095100,454294350,2555,2560,2560,2555,969
|
|
20231201,095000,451814655,2560,2560,2560,2555,304
|
|
20231201,094900,451036740,2560,2560,2560,2560,0
|
|
20231201,094800,451036740,2560,2570,2570,2560,4834
|
|
20231201,094700,438646135,2565,2560,2565,2560,544
|
|
20231201,094600,437251240,2560,2555,2560,2550,813
|
|
20231201,094500,435174045,2550,2550,2560,2550,768
|
|
20231201,094400,433214105,2560,2555,2560,2555,1609
|
|
20231201,094300,429095650,2560,2555,2560,2550,370
|
|
20231201,094200,428149800,2555,2555,2560,2550,2826
|
|
20231201,094100,420937905,2555,2560,2560,2550,652
|
|
20231201,094000,419274775,2560,2560,2560,2550,1563
|
|
20231201,093900,415289095,2560,2545,2560,2545,690
|
|
20231201,093800,413530130,2535,2540,2540,2535,607
|
|
20231201,093700,411989200,2540,2540,2545,2540,884
|
|
20231201,093600,409743785,2550,2550,2550,2550,298
|
|
20231201,093500,408983885,2535,2545,2560,2535,1784
|
|
20231201,093400,404452520,2545,2550,2550,2545,747
|
|
20231201,093300,402550425,2550,2555,2560,2545,674
|
|
20231201,093200,400831925,2565,2575,2575,2560,981
|
|
20231201,093100,398320495,2560,2560,2575,2560,14543
|
|
20231201,093000,360948705,2560,2555,2565,2550,4261
|
|
20231201,092900,350042695,2545,2550,2555,2545,1427
|
|
20231201,092800,346403825,2550,2530,2550,2530,7700
|
|
20231201,092700,326851410,2525,2515,2525,2505,7406
|
|
20231201,092600,308212445,2500,2505,2515,2500,2542
|
|
20231201,092500,301845420,2510,2515,2515,2510,20
|
|
20231201,092400,301795200,2515,2495,2515,2495,3808
|
|
20231201,092300,292245575,2515,2505,2515,2490,12195
|
|
20231201,092200,261718685,2510,2510,2510,2510,636
|
|
20231201,092100,260122325,2505,2495,2510,2490,8566
|
|
20231201,092000,238699345,2500,2500,2505,2490,8733
|
|
20231201,091900,216910205,2500,2515,2515,2500,24880
|
|
20231201,091800,154584315,2530,2515,2530,2515,971
|
|
20231201,091700,152142235,2515,2540,2540,2515,11924
|
|
20231201,091600,122123875,2540,2535,2540,2520,2465
|
|
20231201,091500,115908750,2525,2520,2525,2520,453
|
|
20231201,091400,114766075,2525,2525,2525,2525,243
|
|
20231201,091300,114152500,2535,2525,2535,2520,1139
|
|
20231201,091200,111271430,2530,2530,2535,2520,7922
|
|
20231201,091100,91235125,2535,2535,2535,2530,1702
|
|
20231201,091000,86920605,2535,2545,2545,2535,660
|
|
20231201,090900,85246305,2550,2545,2550,2545,56
|
|
20231201,090800,85103535,2525,2555,2555,2525,658
|
|
20231201,090700,83439300,2555,2555,2555,2515,18596
|
|
20231201,090600,36391295,2560,2560,2560,2555,1136
|
|
20231201,090500,33485740,2560,2555,2560,2555,425
|
|
20231201,090400,32397745,2560,2560,2560,2550,40
|
|
20231201,090300,32295595,2560,2540,2560,2540,182
|
|
20231201,090200,31830490,2560,2545,2560,2540,86
|
|
20231201,090100,31611545,2535,2560,2565,2535,134
|
|
20231201,090000,31269610,2555,2540,2555,2535,12299
|