682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201900,959138205,4140,4140,4140,4140,2224
|
|
20231201,201800,959138205,4140,4140,4140,4140,0
|
|
20231201,201700,959138205,4140,4140,4140,4140,0
|
|
20231201,201600,959138205,4140,4140,4140,4140,0
|
|
20231201,201500,959138205,4140,4140,4140,4140,0
|
|
20231201,201400,959138205,4140,4140,4140,4140,0
|
|
20231201,201300,959138205,4140,4140,4140,4140,0
|
|
20231201,201200,959138205,4140,4140,4140,4140,0
|
|
20231201,201100,959138205,4140,4140,4140,4140,0
|
|
20231201,201000,959138205,4140,4140,4140,4140,0
|
|
20231201,200900,959138205,4140,4140,4140,4140,0
|
|
20231201,200800,959138205,4140,4140,4140,4140,0
|
|
20231201,200700,959138205,4140,4140,4140,4140,0
|
|
20231201,200600,959138205,4140,4140,4140,4140,0
|
|
20231201,200500,959138205,4140,4140,4140,4140,0
|
|
20231201,200400,959138205,4140,4140,4140,4140,0
|
|
20231201,200300,959138205,4140,4140,4140,4140,0
|
|
20231201,200200,959138205,4140,4140,4140,4140,0
|
|
20231201,200100,959138205,4140,4140,4140,4140,0
|
|
20231201,200000,959138205,4140,4140,4140,4140,0
|
|
20231201,195900,959138205,4140,4140,4140,4140,0
|
|
20231201,195800,959138205,4140,4140,4140,4140,0
|
|
20231201,195700,959138205,4140,4140,4140,4140,0
|
|
20231201,195600,959138205,4140,4140,4140,4140,0
|
|
20231201,195500,959138205,4140,4140,4140,4140,0
|
|
20231201,195400,959138205,4140,4140,4140,4140,0
|
|
20231201,195300,959138205,4140,4140,4140,4140,0
|
|
20231201,195200,959138205,4140,4140,4140,4140,0
|
|
20231201,195100,959138205,4140,4140,4140,4140,0
|
|
20231201,195000,959138205,4140,4140,4140,4140,0
|
|
20231201,194900,959138205,4140,4140,4140,4140,2224
|
|
20231201,194800,959138205,4140,4140,4140,4140,0
|
|
20231201,194700,959138205,4140,4140,4140,4140,0
|
|
20231201,194600,959138205,4140,4140,4140,4140,0
|
|
20231201,194500,959138205,4140,4140,4140,4140,0
|
|
20231201,194400,959138205,4140,4140,4140,4140,0
|
|
20231201,194300,959138205,4140,4140,4140,4140,0
|
|
20231201,194200,959138205,4140,4140,4140,4140,0
|
|
20231201,194100,959138205,4140,4140,4140,4140,0
|
|
20231201,194000,959138205,4140,4140,4140,4140,0
|
|
20231201,193900,959138205,4140,4140,4140,4140,0
|
|
20231201,193800,959138205,4140,4140,4140,4140,0
|
|
20231201,193700,959138205,4140,4140,4140,4140,0
|
|
20231201,193600,959138205,4140,4140,4140,4140,0
|
|
20231201,193500,959138205,4140,4140,4140,4140,0
|
|
20231201,193400,959138205,4140,4140,4140,4140,0
|
|
20231201,193300,959138205,4140,4140,4140,4140,0
|
|
20231201,193200,959138205,4140,4140,4140,4140,0
|
|
20231201,193100,959138205,4140,4140,4140,4140,0
|
|
20231201,193000,959138205,4140,4140,4140,4140,0
|
|
20231201,192900,959138205,4140,4140,4140,4140,0
|
|
20231201,192800,959138205,4140,4140,4140,4140,0
|
|
20231201,192700,959138205,4140,4140,4140,4140,0
|
|
20231201,192600,959138205,4140,4140,4140,4140,0
|
|
20231201,192500,959138205,4140,4140,4140,4140,0
|
|
20231201,192400,959138205,4140,4140,4140,4140,0
|
|
20231201,192300,959138205,4140,4140,4140,4140,0
|
|
20231201,192200,959138205,4140,4140,4140,4140,0
|
|
20231201,192100,959138205,4140,4140,4140,4140,0
|
|
20231201,192000,959138205,4140,4140,4140,4140,0
|
|
20231201,191900,959138205,4140,4140,4140,4140,2224
|
|
20231201,191800,959138205,4140,4140,4140,4140,0
|
|
20231201,191700,959138205,4140,4140,4140,4140,0
|
|
20231201,191600,959138205,4140,4140,4140,4140,0
|
|
20231201,191500,959138205,4140,4140,4140,4140,0
|
|
20231201,191400,959138205,4140,4140,4140,4140,0
|
|
20231201,191300,959138205,4140,4140,4140,4140,0
|
|
20231201,191200,959138205,4140,4140,4140,4140,0
|
|
20231201,191100,959138205,4140,4140,4140,4140,0
|
|
20231201,191000,959138205,4140,4140,4140,4140,0
|
|
20231201,190900,959138205,4140,4140,4140,4140,0
|
|
20231201,190800,959138205,4140,4140,4140,4140,0
|
|
20231201,190700,959138205,4140,4140,4140,4140,0
|
|
20231201,190600,959138205,4140,4140,4140,4140,0
|
|
20231201,190500,959138205,4140,4140,4140,4140,0
|
|
20231201,190400,959138205,4140,4140,4140,4140,0
|
|
20231201,190300,959138205,4140,4140,4140,4140,0
|
|
20231201,190200,959138205,4140,4140,4140,4140,0
|
|
20231201,190100,959138205,4140,4140,4140,4140,0
|
|
20231201,190000,959138205,4140,4140,4140,4140,0
|
|
20231201,185900,959138205,4140,4140,4140,4140,0
|
|
20231201,185800,959138205,4140,4140,4140,4140,0
|
|
20231201,185700,959138205,4140,4140,4140,4140,0
|
|
20231201,185600,959138205,4140,4140,4140,4140,0
|
|
20231201,185500,959138205,4140,4140,4140,4140,0
|
|
20231201,185400,959138205,4140,4140,4140,4140,0
|
|
20231201,185300,959138205,4140,4140,4140,4140,0
|
|
20231201,185200,959138205,4140,4140,4140,4140,0
|
|
20231201,185100,959138205,4140,4140,4140,4140,0
|
|
20231201,185000,959138205,4140,4140,4140,4140,0
|
|
20231201,184900,959138205,4140,4140,4140,4140,2224
|
|
20231201,184800,959138205,4140,4140,4140,4140,0
|
|
20231201,184700,959138205,4140,4140,4140,4140,0
|
|
20231201,184600,959138205,4140,4140,4140,4140,0
|
|
20231201,184500,959138205,4140,4140,4140,4140,0
|
|
20231201,184400,959138205,4140,4140,4140,4140,0
|
|
20231201,184300,959138205,4140,4140,4140,4140,0
|
|
20231201,184200,959138205,4140,4140,4140,4140,0
|
|
20231201,184100,959138205,4140,4140,4140,4140,0
|
|
20231201,184000,959138205,4140,4140,4140,4140,0
|
|
20231201,183900,959138205,4140,4140,4140,4140,0
|
|
20231201,183800,959138205,4140,4140,4140,4140,0
|
|
20231201,183700,959138205,4140,4140,4140,4140,0
|
|
20231201,183600,959138205,4140,4140,4140,4140,0
|
|
20231201,183500,959138205,4140,4140,4140,4140,0
|
|
20231201,183400,959138205,4140,4140,4140,4140,0
|
|
20231201,183300,959138205,4140,4140,4140,4140,0
|
|
20231201,183200,959138205,4140,4140,4140,4140,0
|
|
20231201,183100,959138205,4140,4140,4140,4140,0
|
|
20231201,183000,959138205,4140,4140,4140,4140,0
|
|
20231201,182900,959138205,4140,4140,4140,4140,0
|
|
20231201,182800,959138205,4140,4140,4140,4140,0
|
|
20231201,182700,959138205,4140,4140,4140,4140,0
|
|
20231201,182600,959138205,4140,4140,4140,4140,0
|
|
20231201,182500,959138205,4140,4140,4140,4140,0
|
|
20231201,182400,959138205,4140,4140,4140,4140,0
|
|
20231201,182300,959138205,4140,4140,4140,4140,0
|
|
20231201,182200,959138205,4140,4140,4140,4140,0
|
|
20231201,182100,959138205,4140,4140,4140,4140,0
|
|
20231201,182000,959138205,4140,4140,4140,4140,0
|
|
20231201,181900,959138205,4140,4140,4140,4140,2224
|
|
20231201,181800,959138205,4140,4140,4140,4140,0
|
|
20231201,181700,959138205,4140,4140,4140,4140,0
|
|
20231201,181600,959138205,4140,4140,4140,4140,0
|
|
20231201,181500,959138205,4140,4140,4140,4140,0
|
|
20231201,181400,959138205,4140,4140,4140,4140,0
|
|
20231201,181300,959138205,4140,4140,4140,4140,0
|
|
20231201,181200,959138205,4140,4140,4140,4140,0
|
|
20231201,181100,959138205,4140,4140,4140,4140,0
|
|
20231201,181000,959138205,4140,4140,4140,4140,0
|
|
20231201,180900,959138205,4140,4140,4140,4140,0
|
|
20231201,180800,959138205,4140,4140,4140,4140,0
|
|
20231201,180700,959138205,4140,4140,4140,4140,0
|
|
20231201,180600,959138205,4140,4140,4140,4140,0
|
|
20231201,180500,959138205,4140,4140,4140,4140,0
|
|
20231201,180400,959138205,4140,4140,4140,4140,0
|
|
20231201,180300,959138205,4140,4140,4140,4140,0
|
|
20231201,180200,959138205,4140,4140,4140,4140,0
|
|
20231201,180100,959138205,4140,4140,4140,4140,0
|
|
20231201,180000,959138205,4140,4140,4140,4140,0
|
|
20231201,175900,959138205,4140,4140,4140,4140,0
|
|
20231201,175800,959138205,4140,4140,4140,4140,0
|
|
20231201,175700,959138205,4140,4140,4140,4140,0
|
|
20231201,175600,959138205,4140,4140,4140,4140,0
|
|
20231201,175500,959138205,4140,4140,4140,4140,0
|
|
20231201,175400,959138205,4140,4140,4140,4140,0
|
|
20231201,175300,959138205,4140,4140,4140,4140,0
|
|
20231201,175200,959138205,4140,4140,4140,4140,0
|
|
20231201,175100,959138205,4140,4140,4140,4140,0
|
|
20231201,175000,959138205,4140,4140,4140,4140,0
|
|
20231201,174900,959138205,4140,4140,4140,4140,2224
|
|
20231201,174800,959138205,4140,4140,4140,4140,0
|
|
20231201,174700,959138205,4140,4140,4140,4140,0
|
|
20231201,174600,959138205,4140,4140,4140,4140,0
|
|
20231201,174500,959138205,4140,4140,4140,4140,0
|
|
20231201,174400,959138205,4140,4140,4140,4140,0
|
|
20231201,174300,959138205,4140,4140,4140,4140,0
|
|
20231201,174200,959138205,4140,4140,4140,4140,0
|
|
20231201,174100,959138205,4140,4140,4140,4140,0
|
|
20231201,174000,959138205,4140,4140,4140,4140,0
|
|
20231201,173900,959138205,4140,4140,4140,4140,0
|
|
20231201,173800,959138205,4140,4140,4140,4140,0
|
|
20231201,173700,959138205,4140,4140,4140,4140,0
|
|
20231201,173600,959138205,4140,4140,4140,4140,0
|
|
20231201,173500,959138205,4140,4140,4140,4140,0
|
|
20231201,173400,959138205,4140,4140,4140,4140,0
|
|
20231201,173300,959138205,4140,4140,4140,4140,0
|
|
20231201,173200,959138205,4140,4140,4140,4140,0
|
|
20231201,173100,959138205,4140,4140,4140,4140,0
|
|
20231201,173000,959138205,4140,4140,4140,4140,0
|
|
20231201,172900,959138205,4140,4140,4140,4140,0
|
|
20231201,172800,959138205,4140,4140,4140,4140,0
|
|
20231201,172700,959138205,4140,4140,4140,4140,0
|
|
20231201,172600,959138205,4140,4140,4140,4140,0
|
|
20231201,172500,959138205,4140,4140,4140,4140,0
|
|
20231201,172400,959138205,4140,4140,4140,4140,0
|
|
20231201,172300,959138205,4140,4140,4140,4140,0
|
|
20231201,172200,959138205,4140,4140,4140,4140,0
|
|
20231201,172100,959138205,4140,4140,4140,4140,0
|
|
20231201,172000,959138205,4140,4140,4140,4140,0
|
|
20231201,171900,959138205,4140,4140,4140,4140,2224
|
|
20231201,171800,959138205,4140,4140,4140,4140,0
|
|
20231201,171700,959138205,4140,4140,4140,4140,0
|
|
20231201,171600,959138205,4140,4140,4140,4140,0
|
|
20231201,171500,959138205,4140,4140,4140,4140,0
|
|
20231201,171400,959138205,4140,4140,4140,4140,0
|
|
20231201,171300,959138205,4140,4140,4140,4140,0
|
|
20231201,171200,959138205,4140,4140,4140,4140,0
|
|
20231201,171100,959138205,4140,4140,4140,4140,0
|
|
20231201,171000,959138205,4140,4140,4140,4140,0
|
|
20231201,170900,959138205,4140,4140,4140,4140,0
|
|
20231201,170800,959138205,4140,4140,4140,4140,0
|
|
20231201,170700,959138205,4140,4140,4140,4140,0
|
|
20231201,170600,959138205,4140,4140,4140,4140,0
|
|
20231201,170500,959138205,4140,4140,4140,4140,0
|
|
20231201,170400,959138205,4140,4140,4140,4140,0
|
|
20231201,170300,959138205,4140,4140,4140,4140,0
|
|
20231201,170200,959138205,4140,4140,4140,4140,0
|
|
20231201,170100,959138205,4140,4140,4140,4140,0
|
|
20231201,170000,959138205,4140,4140,4140,4140,0
|
|
20231201,165900,959138205,4140,4140,4140,4140,0
|
|
20231201,165800,959138205,4140,4140,4140,4140,0
|
|
20231201,165700,959138205,4140,4140,4140,4140,0
|
|
20231201,165600,959138205,4140,4140,4140,4140,0
|
|
20231201,165500,959138205,4140,4140,4140,4140,0
|
|
20231201,165400,959138205,4140,4140,4140,4140,0
|
|
20231201,165300,959138205,4140,4140,4140,4140,0
|
|
20231201,165200,959138205,4140,4140,4140,4140,0
|
|
20231201,165100,959138205,4140,4140,4140,4140,0
|
|
20231201,165000,959138205,4140,4140,4140,4140,0
|
|
20231201,164900,959138205,4140,4140,4140,4140,2224
|
|
20231201,164800,959138205,4140,4140,4140,4140,0
|
|
20231201,164700,959138205,4140,4140,4140,4140,0
|
|
20231201,164600,959138205,4140,4140,4140,4140,0
|
|
20231201,164500,959138205,4140,4140,4140,4140,0
|
|
20231201,164400,959138205,4140,4140,4140,4140,0
|
|
20231201,164300,959138205,4140,4140,4140,4140,0
|
|
20231201,164200,959138205,4140,4140,4140,4140,0
|
|
20231201,164100,959138205,4140,4140,4140,4140,0
|
|
20231201,164000,959138205,4140,4140,4140,4140,0
|
|
20231201,163900,959138205,4140,4140,4140,4140,0
|
|
20231201,163800,959138205,4140,4140,4140,4140,0
|
|
20231201,163700,959138205,4140,4140,4140,4140,0
|
|
20231201,163600,959138205,4140,4140,4140,4140,0
|
|
20231201,163500,959138205,4140,4140,4140,4140,0
|
|
20231201,163400,959138205,4140,4140,4140,4140,0
|
|
20231201,163300,959138205,4140,4140,4140,4140,0
|
|
20231201,163200,959138205,4140,4140,4140,4140,0
|
|
20231201,163100,959138205,4140,4140,4140,4140,0
|
|
20231201,163000,959138205,4140,4140,4140,4140,0
|
|
20231201,162900,959138205,4140,4140,4140,4140,0
|
|
20231201,162800,959138205,4140,4140,4140,4140,0
|
|
20231201,162700,959138205,4140,4140,4140,4140,0
|
|
20231201,162600,959138205,4140,4140,4140,4140,0
|
|
20231201,162500,959138205,4140,4140,4140,4140,0
|
|
20231201,162400,959138205,4140,4140,4140,4140,0
|
|
20231201,162300,959138205,4140,4140,4140,4140,0
|
|
20231201,162200,959138205,4140,4140,4140,4140,0
|
|
20231201,162100,959138205,4140,4140,4140,4140,0
|
|
20231201,162000,959138205,4140,4140,4140,4140,0
|
|
20231201,161900,959138205,4140,4140,4140,4140,2224
|
|
20231201,161800,959138205,4140,4140,4140,4140,0
|
|
20231201,161700,959138205,4140,4140,4140,4140,0
|
|
20231201,161600,959138205,4140,4140,4140,4140,0
|
|
20231201,161500,959138205,4140,4140,4140,4140,0
|
|
20231201,161400,959138205,4140,4140,4140,4140,0
|
|
20231201,161300,959138205,4140,4140,4140,4140,0
|
|
20231201,161200,959138205,4140,4140,4140,4140,0
|
|
20231201,161100,959138205,4140,4140,4140,4140,0
|
|
20231201,161000,959138205,4140,4140,4140,4140,0
|
|
20231201,160900,959138205,4140,4140,4140,4140,0
|
|
20231201,160800,959138205,4140,4140,4140,4140,0
|
|
20231201,160700,959138205,4140,4140,4140,4140,0
|
|
20231201,160600,959138205,4140,4140,4140,4140,0
|
|
20231201,160500,959138205,4140,4140,4140,4140,0
|
|
20231201,160400,959138205,4140,4140,4140,4140,0
|
|
20231201,160300,959138205,4140,4140,4140,4140,0
|
|
20231201,160200,959138205,4140,4140,4140,4140,0
|
|
20231201,160100,959138205,4140,4140,4140,4140,0
|
|
20231201,160000,959138205,4140,4140,4140,4140,0
|
|
20231201,155900,959138205,4140,4140,4140,4140,0
|
|
20231201,155800,959138205,4140,4140,4140,4140,0
|
|
20231201,155700,959138205,4140,4140,4140,4140,0
|
|
20231201,155600,959138205,4140,4140,4140,4140,0
|
|
20231201,155500,959138205,4140,4140,4140,4140,0
|
|
20231201,155400,959138205,4140,4140,4140,4140,0
|
|
20231201,155300,959138205,4140,4140,4140,4140,0
|
|
20231201,155200,959138205,4140,4140,4140,4140,0
|
|
20231201,155100,959138205,4140,4140,4140,4140,0
|
|
20231201,155000,959138205,4140,4140,4140,4140,0
|
|
20231201,154900,959138205,4140,4140,4140,4140,2224
|
|
20231201,154800,959138205,4140,4140,4140,4140,0
|
|
20231201,154700,959138205,4140,4140,4140,4140,0
|
|
20231201,154600,959138205,4140,4140,4140,4140,0
|
|
20231201,154500,959138205,4140,4140,4140,4140,0
|
|
20231201,154400,959138205,4140,4140,4140,4140,0
|
|
20231201,154300,959138205,4140,4140,4140,4140,0
|
|
20231201,154200,959138205,4140,4140,4140,4140,0
|
|
20231201,154100,959138205,4140,4140,4140,4140,0
|
|
20231201,154000,959138205,4140,4140,4140,4140,0
|
|
20231201,153900,959138205,4140,4140,4140,4140,0
|
|
20231201,153800,959138205,4140,4140,4140,4140,0
|
|
20231201,153700,959138205,4140,4140,4140,4140,0
|
|
20231201,153600,959138205,4140,4140,4140,4140,0
|
|
20231201,153500,959138205,4140,4140,4140,4140,0
|
|
20231201,153400,959138205,4140,4140,4140,4140,0
|
|
20231201,153300,959138205,4140,4140,4140,4140,0
|
|
20231201,153200,959138205,4140,4140,4140,4140,0
|
|
20231201,153100,959138205,4140,4140,4140,4140,0
|
|
20231201,153000,959138205,4140,4140,4140,4140,2224
|
|
20231201,152900,949930845,4130,4130,4130,4130,0
|
|
20231201,152800,949930845,4130,4130,4130,4130,0
|
|
20231201,152700,949930845,4130,4130,4130,4130,0
|
|
20231201,152600,949930845,4130,4130,4130,4130,0
|
|
20231201,152500,949930845,4130,4130,4130,4130,0
|
|
20231201,152400,949930845,4130,4130,4130,4130,0
|
|
20231201,152300,949930845,4130,4130,4130,4130,0
|
|
20231201,152200,949930845,4130,4130,4130,4130,0
|
|
20231201,152100,949930845,4130,4130,4130,4130,0
|
|
20231201,152000,949930845,4130,4130,4130,4130,0
|
|
20231201,151900,949930845,4130,4125,4130,4125,1038
|
|
20231201,151800,945646530,4120,4120,4120,4120,10
|
|
20231201,151700,945605330,4125,4125,4125,4125,287
|
|
20231201,151600,944421455,4130,4130,4130,4130,0
|
|
20231201,151500,944421455,4130,4130,4130,4130,150
|
|
20231201,151400,943801955,4130,4135,4135,4130,167
|
|
20231201,151300,943111845,4140,4140,4140,4140,10
|
|
20231201,151200,943070445,4145,4145,4145,4145,1
|
|
20231201,151100,943066300,4145,4140,4145,4140,4
|
|
20231201,151000,943049735,4140,4140,4140,4140,60
|
|
20231201,150900,942801335,4145,4145,4145,4145,2
|
|
20231201,150800,942793045,4130,4130,4130,4130,0
|
|
20231201,150700,942793045,4130,4130,4130,4130,3356
|
|
20231201,150600,928932765,4130,4130,4130,4130,1
|
|
20231201,150500,928928635,4135,4140,4140,4135,1354
|
|
20231201,150400,923325365,4150,4150,4150,4150,150
|
|
20231201,150300,922702865,4160,4150,4160,4150,1137
|
|
20231201,150200,917973155,4155,4115,4155,4115,4228
|
|
20231201,150100,900429950,4115,4115,4115,4115,301
|
|
20231201,150000,899191335,4110,4115,4115,4110,12
|
|
20231201,145900,899142010,4115,4115,4115,4115,150
|
|
20231201,145800,898524760,4115,4115,4115,4115,21
|
|
20231201,145700,898438345,4105,4105,4105,4105,1
|
|
20231201,145600,898434240,4105,4105,4105,4105,50
|
|
20231201,145500,898228990,4105,4110,4110,4105,51
|
|
20231201,145400,898019630,4105,4105,4110,4105,296
|
|
20231201,145300,896803545,4105,4105,4105,4105,6
|
|
20231201,145200,896778915,4110,4105,4110,4105,13
|
|
20231201,145100,896725545,4095,4095,4095,4095,0
|
|
20231201,145000,896725545,4095,4110,4110,4095,101
|
|
20231201,144900,896311935,4100,4100,4100,4100,68
|
|
20231201,144800,896033135,4100,4100,4100,4100,0
|
|
20231201,144700,896033135,4100,4095,4100,4085,260
|
|
20231201,144600,894969560,4100,4105,4105,4100,143
|
|
20231201,144500,894383200,4095,4110,4110,4095,101
|
|
20231201,144400,893969590,4095,4100,4100,4095,2
|
|
20231201,144300,893961395,4095,4095,4095,4095,0
|
|
20231201,144200,893961395,4095,4115,4115,4095,2
|
|
20231201,144100,893953185,4085,4085,4085,4085,0
|
|
20231201,144000,893953185,4085,4110,4110,4085,1067
|
|
20231201,143900,889582055,4110,4110,4110,4110,118
|
|
20231201,143800,889097075,4120,4120,4120,4120,9
|
|
20231201,143700,889059995,4125,4125,4125,4125,0
|
|
20231201,143600,889059995,4125,4125,4125,4125,1
|
|
20231201,143500,889055870,4115,4115,4115,4115,100
|
|
20231201,143400,888644370,4100,4100,4100,4100,1964
|
|
20231201,143300,880591970,4095,4095,4095,4095,0
|
|
20231201,143200,880591970,4095,4130,4130,4095,620
|
|
20231201,143100,878048040,4130,4130,4130,4130,502
|
|
20231201,143000,875974780,4130,4125,4130,4125,74
|
|
20231201,142900,875669515,4125,4125,4125,4125,1
|
|
20231201,142800,875665390,4095,4095,4095,4095,8
|
|
20231201,142700,875632630,4085,4085,4085,4085,0
|
|
20231201,142600,875632630,4085,4135,4135,4085,1181
|
|
20231201,142500,870796845,4135,4125,4135,4125,6
|
|
20231201,142400,870772075,4135,4120,4135,4120,13
|
|
20231201,142300,870718450,4105,4120,4120,4105,54
|
|
20231201,142200,870496765,4120,4120,4120,4120,2
|
|
20231201,142100,870488525,4125,4130,4135,4125,63
|
|
20231201,142000,870228180,4135,4130,4135,4130,10
|
|
20231201,141900,870186875,4130,4105,4130,4105,225
|
|
20231201,141800,869258250,4130,4120,4130,4120,17
|
|
20231201,141700,869188200,4120,4125,4130,4120,5
|
|
20231201,141600,869167575,4130,4110,4130,4110,40
|
|
20231201,141500,869002960,4100,4115,4115,4100,524
|
|
20231201,141400,866854520,4120,4120,4120,4120,0
|
|
20231201,141300,866854520,4120,4120,4120,4120,1
|
|
20231201,141200,866850400,4135,4135,4135,4135,0
|
|
20231201,141100,866850400,4135,4135,4135,4135,6
|
|
20231201,141000,866825590,4135,4135,4135,4135,2
|
|
20231201,140900,866817320,4100,4130,4135,4100,8
|
|
20231201,140800,866784355,4135,4135,4135,4135,0
|
|
20231201,140700,866784355,4135,4105,4135,4105,19
|
|
20231201,140600,866706280,4105,4105,4105,4105,43
|
|
20231201,140500,866529765,4105,4105,4105,4105,12
|
|
20231201,140400,866480505,4140,4140,4140,4140,60
|
|
20231201,140300,866232105,4140,4120,4140,4120,238
|
|
20231201,140200,865250145,4120,4120,4120,4120,1
|
|
20231201,140100,865246025,4120,4120,4120,4120,0
|
|
20231201,140000,865246025,4120,4110,4120,4110,2
|
|
20231201,135900,865237795,4110,4110,4110,4110,150
|
|
20231201,135800,864621295,4110,4110,4110,4110,1
|
|
20231201,135700,864617185,4100,4105,4105,4100,1732
|
|
20231201,135600,857515915,4105,4105,4105,4105,0
|
|
20231201,135500,857515915,4105,4120,4120,4105,228
|
|
20231201,135400,856577115,4120,4140,4140,4120,74
|
|
20231201,135300,856271635,4120,4120,4120,4120,0
|
|
20231201,135200,856271635,4120,4120,4120,4120,1
|
|
20231201,135100,856267515,4140,4140,4140,4140,10
|
|
20231201,135000,856226115,4145,4125,4145,4125,41
|
|
20231201,134900,856056445,4120,4115,4120,4115,456
|
|
20231201,134800,854178005,4110,4105,4115,4105,192
|
|
20231201,134700,853388485,4110,4110,4110,4110,1
|
|
20231201,134600,853384375,4115,4115,4115,4115,0
|
|
20231201,134500,853384375,4115,4115,4115,4115,0
|
|
20231201,134400,853384375,4115,4115,4115,4115,0
|
|
20231201,134300,853384375,4115,4115,4115,4115,23
|
|
20231201,134200,853289730,4115,4115,4115,4115,0
|
|
20231201,134100,853289730,4115,4115,4115,4115,0
|
|
20231201,134000,853289730,4115,4115,4115,4115,2
|
|
20231201,133900,853281500,4115,4115,4115,4115,4
|
|
20231201,133800,853265040,4115,4115,4115,4115,0
|
|
20231201,133700,853265040,4115,4115,4115,4115,0
|
|
20231201,133600,853265040,4115,4115,4115,4115,1
|
|
20231201,133500,853260925,4095,4100,4100,4095,887
|
|
20231201,133400,849624355,4100,4100,4100,4100,37
|
|
20231201,133300,849472655,4100,4100,4100,4100,0
|
|
20231201,133200,849472655,4100,4100,4100,4100,32
|
|
20231201,133100,849341455,4100,4100,4100,4100,404
|
|
20231201,133000,847685055,4100,4110,4110,4100,251
|
|
20231201,132900,846655865,4125,4125,4125,4125,1
|
|
20231201,132800,846651740,4100,4110,4110,4100,45
|
|
20231201,132700,846466805,4100,4110,4110,4100,74
|
|
20231201,132600,846162800,4110,4120,4120,4110,54
|
|
20231201,132500,845940345,4120,4135,4135,4120,53
|
|
20231201,132400,845721465,4140,4140,4140,4140,0
|
|
20231201,132300,845721465,4140,4140,4140,4140,5
|
|
20231201,132200,845700765,4150,4150,4150,4150,0
|
|
20231201,132100,845700765,4150,4150,4150,4150,1
|
|
20231201,132000,845696615,4175,4135,4175,4135,30
|
|
20231201,131900,845571560,4095,4125,4145,4095,1094
|
|
20231201,131800,841064670,4125,4125,4125,4125,246
|
|
20231201,131700,840049920,4125,4105,4125,4105,255
|
|
20231201,131600,838998065,4115,4115,4115,4115,0
|
|
20231201,131500,838998065,4115,4115,4115,4115,384
|
|
20231201,131400,837417905,4105,4105,4105,4105,1
|
|
20231201,131300,837413800,4115,4115,4115,4115,16
|
|
20231201,131200,837347960,4115,4120,4120,4115,236
|
|
20231201,131100,836376810,4115,4125,4125,4115,50
|
|
20231201,131000,836171050,4115,4115,4120,4115,403
|
|
20231201,130900,834512205,4115,4105,4115,4105,56
|
|
20231201,130800,834281775,4110,4145,4145,4110,1484
|
|
20231201,130700,828138125,4145,4140,4145,4140,35
|
|
20231201,130600,827993185,4140,4140,4140,4140,1
|
|
20231201,130500,827989045,4175,4175,4175,4175,1
|
|
20231201,130400,827984870,4145,4145,4145,4145,50
|
|
20231201,130300,827777620,4180,4155,4180,4155,250
|
|
20231201,130200,826735900,4155,4145,4155,4145,73
|
|
20231201,130100,826433010,4140,4130,4140,4130,17
|
|
20231201,130000,826362700,4145,4120,4145,4120,87
|
|
20231201,125900,826003845,4120,4095,4120,4095,651
|
|
20231201,125800,823332065,4095,4095,4095,4095,0
|
|
20231201,125700,823332065,4095,4095,4095,4080,472
|
|
20231201,125600,821405730,4095,4105,4105,4080,1650
|
|
20231201,125500,814658485,4090,4120,4120,4090,1604
|
|
20231201,125400,808086205,4125,4125,4125,4125,66
|
|
20231201,125300,807813955,4115,4110,4115,4105,341
|
|
20231201,125200,806412250,4130,4110,4130,4105,758
|
|
20231201,125100,803297010,4110,4110,4110,4110,30
|
|
20231201,125000,803173710,4135,4140,4140,4135,40
|
|
20231201,124900,803008305,4135,4135,4135,4135,21
|
|
20231201,124800,802921470,4135,4135,4135,4105,1022
|
|
20231201,124700,798707635,4135,4145,4145,4135,1775
|
|
20231201,124600,791363885,4145,4140,4145,4135,531
|
|
20231201,124500,789164115,4135,4135,4135,4135,3
|
|
20231201,124400,789151710,4130,4150,4150,4130,903
|
|
20231201,124300,785409275,4150,4150,4150,4150,1744
|
|
20231201,124200,778171675,4165,4165,4165,4150,175
|
|
20231201,124100,777445200,4150,4155,4170,4150,63
|
|
20231201,124000,777183425,4165,4165,4165,4150,353
|
|
20231201,123900,775715735,4170,4175,4175,4170,443
|
|
20231201,123800,773868420,4170,4175,4175,4170,135
|
|
20231201,123700,773305165,4175,4175,4175,4175,54
|
|
20231201,123600,773079715,4175,4175,4175,4175,1001
|
|
20231201,123500,768900540,4195,4190,4200,4175,198
|
|
20231201,123400,768073110,4200,4200,4200,4180,3023
|
|
20231201,123300,755423520,4190,4190,4190,4190,300
|
|
20231201,123200,754166520,4190,4190,4190,4190,0
|
|
20231201,123100,754166520,4190,4190,4190,4190,150
|
|
20231201,123000,753538020,4190,4190,4190,4190,0
|
|
20231201,122900,753538020,4190,4190,4190,4190,565
|
|
20231201,122800,751170670,4190,4190,4190,4190,109
|
|
20231201,122700,750713960,4200,4190,4200,4190,42
|
|
20231201,122600,750537960,4200,4205,4205,4200,189
|
|
20231201,122500,749743940,4205,4195,4205,4180,462
|
|
20231201,122400,747804135,4200,4200,4210,4200,2920
|
|
20231201,122300,735531210,4195,4190,4195,4190,804
|
|
20231201,122200,732159875,4190,4190,4190,4185,12
|
|
20231201,122100,732109645,4190,4180,4190,4180,394
|
|
20231201,122000,730460875,4180,4180,4180,4180,47
|
|
20231201,121900,730264415,4180,4180,4180,4180,92
|
|
20231201,121800,729879855,4180,4170,4180,4170,128
|
|
20231201,121700,729344995,4175,4170,4175,4155,175
|
|
20231201,121600,728615225,4165,4165,4165,4165,399
|
|
20231201,121500,726953390,4165,4165,4165,4165,0
|
|
20231201,121400,726953390,4165,4165,4165,4165,1
|
|
20231201,121300,726949225,4165,4175,4185,4160,599
|
|
20231201,121200,724454985,4180,4150,4180,4150,298
|
|
20231201,121100,723211085,4150,4150,4150,4150,24
|
|
20231201,121000,723111485,4175,4170,4180,4150,462
|
|
20231201,120900,721185385,4180,4155,4180,4155,1500
|
|
20231201,120800,714928935,4145,4160,4160,4145,839
|
|
20231201,120700,711443440,4180,4180,4180,4180,1081
|
|
20231201,120600,706924860,4175,4175,4175,4175,392
|
|
20231201,120500,705288260,4180,4180,4180,4180,1
|
|
20231201,120400,705284080,4160,4180,4180,4160,2292
|
|
20231201,120300,695736345,4185,4180,4185,4180,124
|
|
20231201,120200,695218020,4180,4175,4180,4170,418
|
|
20231201,120100,693473995,4175,4175,4175,4175,203
|
|
20231201,120000,692626470,4190,4170,4190,4170,3
|
|
20231201,115900,692613940,4170,4195,4195,4170,159
|
|
20231201,115800,691947595,4190,4185,4190,4185,332
|
|
20231201,115700,690556675,4190,4200,4200,4190,579
|
|
20231201,115600,688129835,4200,4200,4200,4200,180
|
|
20231201,115500,687373835,4195,4195,4230,4190,1691
|
|
20231201,115400,680267840,4195,4210,4210,4195,292
|
|
20231201,115300,679041465,4210,4210,4210,4205,1007
|
|
20231201,115200,674804495,4230,4170,4230,4165,2790
|
|
20231201,115100,663053580,4165,4195,4195,4160,2181
|
|
20231201,115000,653950615,4190,4190,4190,4180,749
|
|
20231201,114900,650818925,4190,4200,4200,4190,610
|
|
20231201,114800,648257125,4200,4185,4200,4180,165
|
|
20231201,114700,647566195,4200,4200,4200,4200,97
|
|
20231201,114600,647158795,4200,4200,4200,4200,313
|
|
20231201,114500,645844195,4200,4185,4200,4185,2
|
|
20231201,114400,645835810,4185,4190,4200,4180,1064
|
|
20231201,114300,641384165,4185,4195,4195,4185,716
|
|
20231201,114200,638383665,4195,4200,4200,4195,1151
|
|
20231201,114100,633554495,4200,4210,4210,4200,430
|
|
20231201,114000,631745435,4200,4200,4205,4200,1529
|
|
20231201,113900,625322885,4200,4195,4200,4195,1286
|
|
20231201,113800,619922580,4195,4200,4200,4195,142
|
|
20231201,113700,619326490,4200,4215,4215,4200,602
|
|
20231201,113600,616794670,4215,4215,4220,4195,1715
|
|
20231201,113500,609585110,4220,4215,4220,4195,1131
|
|
20231201,113400,604814065,4220,4220,4220,4190,709
|
|
20231201,113300,601838485,4220,4225,4230,4215,473
|
|
20231201,113200,599840800,4230,4210,4230,4210,2249
|
|
20231201,113100,590345160,4210,4180,4210,4180,3102
|
|
20231201,113000,577306335,4180,4180,4195,4180,1005
|
|
20231201,112900,573100500,4185,4180,4190,4170,1441
|
|
20231201,112800,567071200,4180,4160,4180,4160,1063
|
|
20231201,112700,562633725,4155,4170,4170,4155,652
|
|
20231201,112600,559923620,4180,4155,4180,4155,33
|
|
20231201,112500,559786480,4155,4155,4185,4155,1349
|
|
20231201,112400,554169735,4155,4185,4195,4155,3000
|
|
20231201,112300,541656710,4210,4185,4210,4180,6011
|
|
20231201,112200,516478125,4185,4185,4195,4180,932
|
|
20231201,112100,512578380,4200,4200,4200,4170,3139
|
|
20231201,112000,499421730,4200,4190,4215,4185,6509
|
|
20231201,111900,472127250,4195,4165,4195,4145,6814
|
|
20231201,111800,443638480,4155,4150,4165,4145,4141
|
|
20231201,111700,426421790,4150,4200,4200,4125,3343
|
|
20231201,111600,412567505,4200,4255,4255,4175,8531
|
|
20231201,111500,376723550,4255,4120,4255,4115,22363
|
|
20231201,111400,283375890,4125,4115,4125,4115,1278
|
|
20231201,111300,278112575,4120,4120,4120,4115,1796
|
|
20231201,111200,270714300,4120,4125,4130,4115,702
|
|
20231201,111100,267818645,4125,4125,4125,4120,1618
|
|
20231201,111000,261147895,4125,4110,4125,4110,2772
|
|
20231201,110900,249738760,4115,4095,4115,4090,2468
|
|
20231201,110800,239611190,4095,4110,4110,4095,54
|
|
20231201,110700,239389925,4105,4105,4105,4105,50
|
|
20231201,110600,239184675,4110,4100,4110,4095,3220
|
|
20231201,110500,225987595,4120,4120,4125,4110,266
|
|
20231201,110400,224893875,4110,4125,4125,4110,4
|
|
20231201,110300,224877420,4125,4100,4125,4100,217
|
|
20231201,110200,223987525,4095,4090,4095,4090,3224
|
|
20231201,110100,210792380,4090,4085,4095,4050,1933
|
|
20231201,110000,202932415,4095,4095,4095,4095,0
|
|
20231201,105900,202932415,4095,4095,4095,4095,99
|
|
20231201,105800,202527010,4095,4095,4095,4090,400
|
|
20231201,105700,200889605,4100,4105,4105,4100,51
|
|
20231201,105600,200680330,4115,4130,4130,4110,248
|
|
20231201,105500,199658525,4130,4115,4130,4115,1277
|
|
20231201,105400,194386540,4125,4090,4125,4090,675
|
|
20231201,105300,191615045,4090,4090,4090,4090,47
|
|
20231201,105200,191422815,4080,4070,4090,4070,453
|
|
20231201,105100,189578565,4070,4085,4085,4070,310
|
|
20231201,105000,188314590,4085,4105,4105,4085,1014
|
|
20231201,104900,184164180,4105,4130,4130,4105,1223
|
|
20231201,104800,179129400,4145,4115,4145,4080,2251
|
|
20231201,104700,169836920,4115,4090,4115,4090,2339
|
|
20231201,104600,160231295,4090,4070,4090,4070,1212
|
|
20231201,104500,155290940,4045,4070,4070,4040,1605
|
|
20231201,104400,148803685,4065,4055,4070,4055,1643
|
|
20231201,104300,142121455,4055,4050,4060,4030,211
|
|
20231201,104200,141266575,4045,4050,4050,4030,58
|
|
20231201,104100,141031790,4050,4035,4050,4035,6881
|
|
20231201,104000,113261240,4035,4030,4035,4030,500
|
|
20231201,103900,111244490,4035,4035,4035,4035,0
|
|
20231201,103800,111244490,4035,4035,4035,4035,0
|
|
20231201,103700,111244490,4035,4030,4035,4015,67
|
|
20231201,103600,110974795,4030,4020,4030,4020,526
|
|
20231201,103500,108855295,4025,4025,4025,4025,0
|
|
20231201,103400,108855295,4025,4025,4030,4025,415
|
|
20231201,103300,107184915,4025,4015,4025,4015,225
|
|
20231201,103200,106280320,4015,3975,4015,3975,6461
|
|
20231201,103100,80461025,3975,3975,3975,3975,0
|
|
20231201,103000,80461025,3975,3975,3975,3975,20
|
|
20231201,102900,80381525,3980,3980,3980,3980,71
|
|
20231201,102800,80098945,3985,3980,3985,3980,54
|
|
20231201,102700,79884020,3975,3975,3975,3975,8
|
|
20231201,102600,79852220,3980,3985,3985,3980,98
|
|
20231201,102500,79462175,3980,3975,3980,3975,69
|
|
20231201,102400,79187735,3980,3980,3980,3980,0
|
|
20231201,102300,79187735,3980,3980,3980,3980,0
|
|
20231201,102200,79187735,3980,3980,3980,3980,0
|
|
20231201,102100,79187735,3980,3975,3980,3975,500
|
|
20231201,102000,77197935,3980,3980,3980,3980,0
|
|
20231201,101900,77197935,3980,3980,3980,3980,0
|
|
20231201,101800,77197935,3980,3980,3980,3980,20
|
|
20231201,101700,77118335,3980,3975,3980,3975,44
|
|
20231201,101600,76943430,3975,3975,3975,3975,1
|
|
20231201,101500,76939455,3945,3945,3945,3945,0
|
|
20231201,101400,76939455,3945,3945,3945,3945,0
|
|
20231201,101300,76939455,3945,3955,3955,3945,268
|
|
20231201,101200,75880545,3980,3980,3980,3980,0
|
|
20231201,101100,75880545,3980,3980,3980,3980,0
|
|
20231201,101000,75880545,3980,3980,3980,3980,0
|
|
20231201,100900,75880545,3980,3980,3980,3980,0
|
|
20231201,100800,75880545,3980,3980,3980,3980,0
|
|
20231201,100700,75880545,3980,3980,3980,3980,0
|
|
20231201,100600,75880545,3980,3980,3980,3980,100
|
|
20231201,100500,75482545,3980,3975,3980,3975,211
|
|
20231201,100400,74643815,3975,3975,3975,3975,0
|
|
20231201,100300,74643815,3975,3975,3975,3975,0
|
|
20231201,100200,74643815,3975,3975,3975,3975,0
|
|
20231201,100100,74643815,3975,3975,3975,3975,1
|
|
20231201,100000,74639840,3970,3970,3970,3970,1233
|
|
20231201,095900,69744830,3975,3975,3975,3975,5
|
|
20231201,095800,69724955,3975,3975,3975,3975,1
|
|
20231201,095700,69720980,3970,3970,3970,3970,846
|
|
20231201,095600,66362360,3970,3965,3970,3965,506
|
|
20231201,095500,64354040,3970,3970,3970,3970,1
|
|
20231201,095400,64350070,3945,3945,3945,3945,20
|
|
20231201,095300,64271170,3970,3960,3970,3960,93
|
|
20231201,095200,63902430,3960,3960,3960,3960,0
|
|
20231201,095100,63902430,3960,3950,3960,3950,12
|
|
20231201,095000,63855000,3915,3925,3925,3915,1631
|
|
20231201,094900,57453435,3925,3940,3940,3925,500
|
|
20231201,094800,55487490,3970,3970,3970,3970,0
|
|
20231201,094700,55487490,3970,3970,3970,3970,0
|
|
20231201,094600,55487490,3970,3970,3970,3970,78
|
|
20231201,094500,55177830,3970,3970,3970,3970,0
|
|
20231201,094400,55177830,3970,3970,3970,3970,10
|
|
20231201,094300,55138130,3975,3950,3975,3950,301
|
|
20231201,094200,53949025,3950,3945,3955,3945,506
|
|
20231201,094100,51949115,3950,3950,3950,3950,3
|
|
20231201,094000,51937265,3920,3920,3920,3920,57
|
|
20231201,093900,51713825,3920,3925,3925,3920,1000
|
|
20231201,093800,47792750,3955,3955,3955,3955,36
|
|
20231201,093700,47650370,3955,3955,3955,3955,1
|
|
20231201,093600,47646415,3920,3955,3955,3920,141
|
|
20231201,093500,47092450,3955,3955,3955,3955,1
|
|
20231201,093400,47088495,3935,3950,3950,3935,214
|
|
20231201,093300,46246195,3940,3940,3940,3940,114
|
|
20231201,093200,45797035,3955,3955,3955,3955,0
|
|
20231201,093100,45797035,3955,3955,3955,3955,0
|
|
20231201,093000,45797035,3955,3955,3955,3955,7
|
|
20231201,092900,45769350,3955,3955,3955,3955,1
|
|
20231201,092800,45765395,3955,3955,3955,3955,14
|
|
20231201,092700,45710025,3940,3940,3940,3940,0
|
|
20231201,092600,45710025,3940,3950,3950,3940,3662
|
|
20231201,092500,31278975,3950,3960,3970,3950,1751
|
|
20231201,092400,24354880,3980,3980,3980,3980,222
|
|
20231201,092300,23471320,3970,3970,3970,3970,20
|
|
20231201,092200,23391920,3985,3985,3985,3985,0
|
|
20231201,092100,23391920,3985,3985,3985,3985,0
|
|
20231201,092000,23391920,3985,3985,3985,3985,0
|
|
20231201,091900,23391920,3985,3980,3985,3980,26
|
|
20231201,091800,23288435,3980,3980,3980,3980,10
|
|
20231201,091700,23248635,3985,3985,3985,3985,761
|
|
20231201,091600,20216050,3985,3975,3985,3975,10
|
|
20231201,091500,20176210,3980,3970,3985,3970,1250
|
|
20231201,091400,15200395,3980,3980,3980,3980,0
|
|
20231201,091300,15200395,3980,3980,3980,3980,0
|
|
20231201,091200,15200395,3980,3980,3980,3980,0
|
|
20231201,091100,15200395,3980,3980,3980,3980,0
|
|
20231201,091000,15200395,3980,3950,3980,3950,357
|
|
20231201,090900,13783135,3970,3970,3970,3970,10
|
|
20231201,090800,13743435,3970,3970,3970,3970,1
|
|
20231201,090700,13739465,3970,3970,3970,3970,504
|
|
20231201,090600,11738585,3970,3975,3975,3970,890
|
|
20231201,090500,8203420,3975,3975,3975,3975,203
|
|
20231201,090400,7396495,3975,3955,3975,3955,228
|
|
20231201,090300,6491305,3950,3950,3950,3950,0
|
|
20231201,090200,6491305,3950,3950,3955,3945,62
|
|
20231201,090100,6246410,3940,3945,3945,3940,12
|
|
20231201,090000,6199125,3985,3945,3985,3945,1559
|