602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,185800,2745806160,4580,4580,4580,4580,0
|
|
20231201,185700,2745806160,4580,4580,4580,4580,0
|
|
20231201,185600,2745806160,4580,4580,4580,4580,0
|
|
20231201,185500,2745806160,4580,4580,4580,4580,0
|
|
20231201,185400,2745806160,4580,4580,4580,4580,0
|
|
20231201,185300,2745806160,4580,4580,4580,4580,0
|
|
20231201,185200,2745806160,4580,4580,4580,4580,0
|
|
20231201,185100,2745806160,4580,4580,4580,4580,0
|
|
20231201,185000,2745806160,4580,4580,4580,4580,0
|
|
20231201,184900,2745806160,4580,4580,4580,4580,0
|
|
20231201,184800,2745806160,4580,4580,4580,4580,0
|
|
20231201,184700,2745806160,4580,4580,4580,4580,0
|
|
20231201,184600,2745806160,4580,4580,4580,4580,0
|
|
20231201,184500,2745806160,4580,4580,4580,4580,0
|
|
20231201,184400,2745806160,4580,4580,4580,4580,0
|
|
20231201,184300,2745806160,4580,4580,4580,4580,0
|
|
20231201,184200,2745806160,4580,4580,4580,4580,0
|
|
20231201,184100,2745806160,4580,4580,4580,4580,0
|
|
20231201,184000,2745806160,4580,4580,4580,4580,0
|
|
20231201,183900,2745806160,4580,4580,4580,4580,0
|
|
20231201,183800,2745806160,4580,4580,4580,4580,0
|
|
20231201,183700,2745806160,4580,4580,4580,4580,0
|
|
20231201,183600,2745806160,4580,4580,4580,4580,0
|
|
20231201,183500,2745806160,4580,4580,4580,4580,0
|
|
20231201,183400,2745806160,4580,4580,4580,4580,0
|
|
20231201,183300,2745806160,4580,4580,4580,4580,0
|
|
20231201,183200,2745806160,4580,4580,4580,4580,0
|
|
20231201,183100,2745806160,4580,4580,4580,4580,0
|
|
20231201,183000,2745806160,4580,4580,4580,4580,0
|
|
20231201,182900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,182800,2745806160,4580,4580,4580,4580,0
|
|
20231201,182700,2745806160,4580,4580,4580,4580,0
|
|
20231201,182600,2745806160,4580,4580,4580,4580,0
|
|
20231201,182500,2745806160,4580,4580,4580,4580,0
|
|
20231201,182400,2745806160,4580,4580,4580,4580,0
|
|
20231201,182300,2745806160,4580,4580,4580,4580,0
|
|
20231201,182200,2745806160,4580,4580,4580,4580,0
|
|
20231201,182100,2745806160,4580,4580,4580,4580,0
|
|
20231201,182000,2745806160,4580,4580,4580,4580,0
|
|
20231201,181900,2745806160,4580,4580,4580,4580,0
|
|
20231201,181800,2745806160,4580,4580,4580,4580,0
|
|
20231201,181700,2745806160,4580,4580,4580,4580,0
|
|
20231201,181600,2745806160,4580,4580,4580,4580,0
|
|
20231201,181500,2745806160,4580,4580,4580,4580,0
|
|
20231201,181400,2745806160,4580,4580,4580,4580,0
|
|
20231201,181300,2745806160,4580,4580,4580,4580,0
|
|
20231201,181200,2745806160,4580,4580,4580,4580,0
|
|
20231201,181100,2745806160,4580,4580,4580,4580,0
|
|
20231201,181000,2745806160,4580,4580,4580,4580,0
|
|
20231201,180900,2745806160,4580,4580,4580,4580,0
|
|
20231201,180800,2745806160,4580,4580,4580,4580,0
|
|
20231201,180700,2745806160,4580,4580,4580,4580,0
|
|
20231201,180600,2745806160,4580,4580,4580,4580,0
|
|
20231201,180500,2745806160,4580,4580,4580,4580,0
|
|
20231201,180400,2745806160,4580,4580,4580,4580,0
|
|
20231201,180300,2745806160,4580,4580,4580,4580,0
|
|
20231201,180200,2745806160,4580,4580,4580,4580,0
|
|
20231201,180100,2745806160,4580,4580,4580,4580,0
|
|
20231201,180000,2745806160,4580,4580,4580,4580,0
|
|
20231201,175900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,175800,2745806160,4580,4580,4580,4580,0
|
|
20231201,175700,2745806160,4580,4580,4580,4580,0
|
|
20231201,175600,2745806160,4580,4580,4580,4580,0
|
|
20231201,175500,2745806160,4580,4580,4580,4580,0
|
|
20231201,175400,2745806160,4580,4580,4580,4580,0
|
|
20231201,175300,2745806160,4580,4580,4580,4580,0
|
|
20231201,175200,2745806160,4580,4580,4580,4580,0
|
|
20231201,175100,2745806160,4580,4580,4580,4580,0
|
|
20231201,175000,2745806160,4580,4580,4580,4580,0
|
|
20231201,174900,2745806160,4580,4580,4580,4580,0
|
|
20231201,174800,2745806160,4580,4580,4580,4580,0
|
|
20231201,174700,2745806160,4580,4580,4580,4580,0
|
|
20231201,174600,2745806160,4580,4580,4580,4580,0
|
|
20231201,174500,2745806160,4580,4580,4580,4580,0
|
|
20231201,174400,2745806160,4580,4580,4580,4580,0
|
|
20231201,174300,2745806160,4580,4580,4580,4580,0
|
|
20231201,174200,2745806160,4580,4580,4580,4580,0
|
|
20231201,174100,2745806160,4580,4580,4580,4580,0
|
|
20231201,174000,2745806160,4580,4580,4580,4580,0
|
|
20231201,173900,2745806160,4580,4580,4580,4580,0
|
|
20231201,173800,2745806160,4580,4580,4580,4580,0
|
|
20231201,173700,2745806160,4580,4580,4580,4580,0
|
|
20231201,173600,2745806160,4580,4580,4580,4580,0
|
|
20231201,173500,2745806160,4580,4580,4580,4580,0
|
|
20231201,173400,2745806160,4580,4580,4580,4580,0
|
|
20231201,173300,2745806160,4580,4580,4580,4580,0
|
|
20231201,173200,2745806160,4580,4580,4580,4580,0
|
|
20231201,173100,2745806160,4580,4580,4580,4580,0
|
|
20231201,173000,2745806160,4580,4580,4580,4580,0
|
|
20231201,172900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,172800,2745806160,4580,4580,4580,4580,0
|
|
20231201,172700,2745806160,4580,4580,4580,4580,0
|
|
20231201,172600,2745806160,4580,4580,4580,4580,0
|
|
20231201,172500,2745806160,4580,4580,4580,4580,0
|
|
20231201,172400,2745806160,4580,4580,4580,4580,0
|
|
20231201,172300,2745806160,4580,4580,4580,4580,0
|
|
20231201,172200,2745806160,4580,4580,4580,4580,0
|
|
20231201,172100,2745806160,4580,4580,4580,4580,0
|
|
20231201,172000,2745806160,4580,4580,4580,4580,0
|
|
20231201,171900,2745806160,4580,4580,4580,4580,0
|
|
20231201,171800,2745806160,4580,4580,4580,4580,0
|
|
20231201,171700,2745806160,4580,4580,4580,4580,0
|
|
20231201,171600,2745806160,4580,4580,4580,4580,0
|
|
20231201,171500,2745806160,4580,4580,4580,4580,0
|
|
20231201,171400,2745806160,4580,4580,4580,4580,0
|
|
20231201,171300,2745806160,4580,4580,4580,4580,0
|
|
20231201,171200,2745806160,4580,4580,4580,4580,0
|
|
20231201,171100,2745806160,4580,4580,4580,4580,0
|
|
20231201,171000,2745806160,4580,4580,4580,4580,0
|
|
20231201,170900,2745806160,4580,4580,4580,4580,0
|
|
20231201,170800,2745806160,4580,4580,4580,4580,0
|
|
20231201,170700,2745806160,4580,4580,4580,4580,0
|
|
20231201,170600,2745806160,4580,4580,4580,4580,0
|
|
20231201,170500,2745806160,4580,4580,4580,4580,0
|
|
20231201,170400,2745806160,4580,4580,4580,4580,0
|
|
20231201,170300,2745806160,4580,4580,4580,4580,0
|
|
20231201,170200,2745806160,4580,4580,4580,4580,0
|
|
20231201,170100,2745806160,4580,4580,4580,4580,0
|
|
20231201,170000,2745806160,4580,4580,4580,4580,0
|
|
20231201,165900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,165800,2745806160,4580,4580,4580,4580,0
|
|
20231201,165700,2745806160,4580,4580,4580,4580,0
|
|
20231201,165600,2745806160,4580,4580,4580,4580,0
|
|
20231201,165500,2745806160,4580,4580,4580,4580,0
|
|
20231201,165400,2745806160,4580,4580,4580,4580,0
|
|
20231201,165300,2745806160,4580,4580,4580,4580,0
|
|
20231201,165200,2745806160,4580,4580,4580,4580,0
|
|
20231201,165100,2745806160,4580,4580,4580,4580,0
|
|
20231201,165000,2745806160,4580,4580,4580,4580,0
|
|
20231201,164900,2745806160,4580,4580,4580,4580,0
|
|
20231201,164800,2745806160,4580,4580,4580,4580,0
|
|
20231201,164700,2745806160,4580,4580,4580,4580,0
|
|
20231201,164600,2745806160,4580,4580,4580,4580,0
|
|
20231201,164500,2745806160,4580,4580,4580,4580,0
|
|
20231201,164400,2745806160,4580,4580,4580,4580,0
|
|
20231201,164300,2745806160,4580,4580,4580,4580,0
|
|
20231201,164200,2745806160,4580,4580,4580,4580,0
|
|
20231201,164100,2745806160,4580,4580,4580,4580,0
|
|
20231201,164000,2745806160,4580,4580,4580,4580,0
|
|
20231201,163900,2745806160,4580,4580,4580,4580,0
|
|
20231201,163800,2745806160,4580,4580,4580,4580,0
|
|
20231201,163700,2745806160,4580,4580,4580,4580,0
|
|
20231201,163600,2745806160,4580,4580,4580,4580,0
|
|
20231201,163500,2745806160,4580,4580,4580,4580,0
|
|
20231201,163400,2745806160,4580,4580,4580,4580,0
|
|
20231201,163300,2745806160,4580,4580,4580,4580,0
|
|
20231201,163200,2745806160,4580,4580,4580,4580,0
|
|
20231201,163100,2745806160,4580,4580,4580,4580,0
|
|
20231201,163000,2745806160,4580,4580,4580,4580,0
|
|
20231201,162900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,162800,2745806160,4580,4580,4580,4580,0
|
|
20231201,162700,2745806160,4580,4580,4580,4580,0
|
|
20231201,162600,2745806160,4580,4580,4580,4580,0
|
|
20231201,162500,2745806160,4580,4580,4580,4580,0
|
|
20231201,162400,2745806160,4580,4580,4580,4580,0
|
|
20231201,162300,2745806160,4580,4580,4580,4580,0
|
|
20231201,162200,2745806160,4580,4580,4580,4580,0
|
|
20231201,162100,2745806160,4580,4580,4580,4580,0
|
|
20231201,162000,2745806160,4580,4580,4580,4580,0
|
|
20231201,161900,2745806160,4580,4580,4580,4580,0
|
|
20231201,161800,2745806160,4580,4580,4580,4580,0
|
|
20231201,161700,2745806160,4580,4580,4580,4580,0
|
|
20231201,161600,2745806160,4580,4580,4580,4580,0
|
|
20231201,161500,2745806160,4580,4580,4580,4580,0
|
|
20231201,161400,2745806160,4580,4580,4580,4580,0
|
|
20231201,161300,2745806160,4580,4580,4580,4580,0
|
|
20231201,161200,2745806160,4580,4580,4580,4580,0
|
|
20231201,161100,2745806160,4580,4580,4580,4580,0
|
|
20231201,161000,2745806160,4580,4580,4580,4580,0
|
|
20231201,160900,2745806160,4580,4580,4580,4580,0
|
|
20231201,160800,2745806160,4580,4580,4580,4580,0
|
|
20231201,160700,2745806160,4580,4580,4580,4580,0
|
|
20231201,160600,2745806160,4580,4580,4580,4580,0
|
|
20231201,160500,2745806160,4580,4580,4580,4580,0
|
|
20231201,160400,2745806160,4580,4580,4580,4580,0
|
|
20231201,160300,2745806160,4580,4580,4580,4580,0
|
|
20231201,160200,2745806160,4580,4580,4580,4580,0
|
|
20231201,160100,2745806160,4580,4580,4580,4580,0
|
|
20231201,160000,2745806160,4580,4580,4580,4580,0
|
|
20231201,155900,2745806160,4580,4580,4580,4580,20802
|
|
20231201,155800,2745806160,4580,4580,4580,4580,0
|
|
20231201,155700,2745806160,4580,4580,4580,4580,0
|
|
20231201,155600,2745806160,4580,4580,4580,4580,0
|
|
20231201,155500,2745806160,4580,4580,4580,4580,0
|
|
20231201,155400,2745806160,4580,4580,4580,4580,0
|
|
20231201,155300,2745806160,4580,4580,4580,4580,0
|
|
20231201,155200,2745806160,4580,4580,4580,4580,0
|
|
20231201,155100,2745806160,4580,4580,4580,4580,0
|
|
20231201,155000,2745806160,4580,4580,4580,4580,0
|
|
20231201,154900,2745806160,4580,4580,4580,4580,0
|
|
20231201,154800,2745806160,4580,4580,4580,4580,0
|
|
20231201,154700,2745806160,4580,4580,4580,4580,0
|
|
20231201,154600,2745806160,4580,4580,4580,4580,0
|
|
20231201,154500,2745806160,4580,4580,4580,4580,0
|
|
20231201,154400,2745806160,4580,4580,4580,4580,0
|
|
20231201,154300,2745806160,4580,4580,4580,4580,0
|
|
20231201,154200,2745806160,4580,4580,4580,4580,0
|
|
20231201,154100,2745806160,4580,4580,4580,4580,0
|
|
20231201,154000,2745806160,4580,4580,4580,4580,0
|
|
20231201,153900,2745806160,4580,4580,4580,4580,0
|
|
20231201,153800,2745806160,4580,4580,4580,4580,0
|
|
20231201,153700,2745806160,4580,4580,4580,4580,0
|
|
20231201,153600,2745806160,4580,4580,4580,4580,0
|
|
20231201,153500,2745806160,4580,4580,4580,4580,0
|
|
20231201,153400,2745806160,4580,4580,4580,4580,0
|
|
20231201,153300,2745806160,4580,4580,4580,4580,0
|
|
20231201,153200,2745806160,4580,4580,4580,4580,0
|
|
20231201,153100,2745806160,4580,4580,4580,4580,0
|
|
20231201,153000,2745806160,4580,4580,4580,4580,20802
|
|
20231201,152900,2650533000,4580,4580,4580,4580,0
|
|
20231201,152800,2650533000,4580,4580,4580,4580,0
|
|
20231201,152700,2650533000,4580,4580,4580,4580,0
|
|
20231201,152600,2650533000,4580,4580,4580,4580,0
|
|
20231201,152500,2650533000,4580,4580,4580,4580,0
|
|
20231201,152400,2650533000,4580,4580,4580,4580,0
|
|
20231201,152300,2650533000,4580,4580,4580,4580,0
|
|
20231201,152200,2650533000,4580,4580,4580,4580,0
|
|
20231201,152100,2650533000,4580,4580,4580,4580,0
|
|
20231201,152000,2650533000,4580,4580,4580,4580,0
|
|
20231201,151900,2650533000,4580,4595,4600,4580,6325
|
|
20231201,151800,2621527775,4600,4595,4600,4585,5509
|
|
20231201,151700,2596241350,4590,4600,4600,4590,1714
|
|
20231201,151600,2588364995,4605,4590,4605,4590,11123
|
|
20231201,151500,2537219645,4590,4595,4600,4590,3563
|
|
20231201,151400,2520858885,4605,4600,4605,4600,1200
|
|
20231201,151300,2515335655,4595,4595,4600,4595,79
|
|
20231201,151200,2514972625,4595,4605,4605,4590,6979
|
|
20231201,151100,2482894545,4600,4605,4605,4600,3000
|
|
20231201,151000,2469093295,4600,4600,4605,4600,3075
|
|
20231201,150900,2454945295,4605,4600,4605,4600,314
|
|
20231201,150800,2453499395,4600,4605,4605,4600,219
|
|
20231201,150700,2452491945,4600,4605,4605,4600,484
|
|
20231201,150600,2450264395,4605,4605,4605,4605,1342
|
|
20231201,150500,2444084485,4605,4600,4605,4600,762
|
|
20231201,150400,2440576020,4605,4605,4605,4605,2876
|
|
20231201,150300,2427332040,4610,4615,4615,4610,1490
|
|
20231201,150200,2420462640,4610,4615,4615,4610,1575
|
|
20231201,150100,2413200890,4610,4620,4620,4610,49
|
|
20231201,150000,2412974960,4620,4610,4620,4610,464
|
|
20231201,145900,2410831590,4610,4610,4610,4610,344
|
|
20231201,145800,2409245750,4610,4615,4615,4610,340
|
|
20231201,145700,2407677990,4610,4620,4620,4610,561
|
|
20231201,145600,2405089670,4620,4620,4620,4620,2000
|
|
20231201,145500,2395849670,4620,4620,4620,4620,205
|
|
20231201,145400,2394902570,4620,4615,4620,4615,85
|
|
20231201,145300,2394510020,4615,4625,4625,4615,236
|
|
20231201,145200,2393420235,4625,4625,4625,4620,1330
|
|
20231201,145100,2387269620,4620,4620,4620,4620,0
|
|
20231201,145000,2387269620,4620,4620,4620,4620,24
|
|
20231201,144900,2387158740,4615,4615,4615,4615,0
|
|
20231201,144800,2387158740,4615,4620,4620,4615,651
|
|
20231201,144700,2384152875,4620,4615,4620,4615,347
|
|
20231201,144600,2382551230,4610,4610,4610,4610,0
|
|
20231201,144500,2382551230,4610,4610,4610,4610,0
|
|
20231201,144400,2382551230,4610,4620,4635,4610,10275
|
|
20231201,144300,2334976000,4610,4610,4610,4610,136
|
|
20231201,144200,2334349040,4625,4625,4625,4625,1
|
|
20231201,144100,2334344415,4610,4610,4610,4610,51
|
|
20231201,144000,2334109305,4625,4595,4625,4595,1176
|
|
20231201,143900,2328697105,4595,4595,4605,4595,961
|
|
20231201,143800,2324278655,4595,4615,4615,4595,42006
|
|
20231201,143700,2131073335,4610,4615,4615,4610,112
|
|
20231201,143600,2130557000,4615,4625,4625,4615,71
|
|
20231201,143500,2130229325,4605,4615,4615,4605,3765
|
|
20231201,143400,2112875030,4615,4615,4615,4615,477
|
|
20231201,143300,2110673675,4615,4630,4630,4615,173
|
|
20231201,143200,2109874470,4630,4620,4630,4620,5
|
|
20231201,143100,2109851360,4615,4615,4620,4615,107
|
|
20231201,143000,2109357550,4615,4615,4615,4610,1449
|
|
20231201,142900,2102676060,4620,4615,4620,4610,661
|
|
20231201,142800,2099628755,4615,4630,4630,4615,243
|
|
20231201,142700,2098506875,4630,4630,4630,4630,0
|
|
20231201,142600,2098506875,4630,4630,4630,4630,0
|
|
20231201,142500,2098506875,4630,4615,4630,4605,12498
|
|
20231201,142400,2040919540,4610,4625,4625,4610,600
|
|
20231201,142300,2038152475,4610,4630,4630,4610,2304
|
|
20231201,142200,2027507910,4630,4630,4630,4630,0
|
|
20231201,142100,2027507910,4630,4640,4640,4630,141
|
|
20231201,142000,2026855060,4630,4630,4630,4630,1122
|
|
20231201,141900,2021660200,4630,4630,4630,4620,2388
|
|
20231201,141800,2010616365,4620,4620,4625,4610,217
|
|
20231201,141700,2009614815,4615,4630,4630,4605,16459
|
|
20231201,141600,1933610820,4635,4630,4635,4630,7
|
|
20231201,141500,1933578390,4630,4640,4640,4630,1794
|
|
20231201,141400,1925268670,4640,4640,4640,4640,132
|
|
20231201,141300,1924656190,4640,4640,4640,4640,219
|
|
20231201,141200,1923640030,4640,4640,4640,4640,5
|
|
20231201,141100,1923616830,4640,4640,4640,4640,0
|
|
20231201,141000,1923616830,4640,4640,4640,4640,259
|
|
20231201,140900,1922415070,4645,4645,4645,4645,91
|
|
20231201,140800,1921992375,4640,4640,4645,4640,723
|
|
20231201,140700,1918637085,4645,4645,4645,4645,111
|
|
20231201,140600,1918121490,4640,4640,4640,4640,248
|
|
20231201,140500,1916970770,4640,4645,4645,4640,2287
|
|
20231201,140400,1906347705,4640,4640,4640,4640,241
|
|
20231201,140300,1905229465,4640,4640,4640,4640,267
|
|
20231201,140200,1903990585,4640,4640,4640,4640,900
|
|
20231201,140100,1899814585,4640,4635,4640,4635,1614
|
|
20231201,140000,1892331215,4630,4635,4635,4630,1500
|
|
20231201,135900,1885381805,4635,4635,4635,4635,10
|
|
20231201,135800,1885335455,4635,4635,4635,4630,1133
|
|
20231201,135700,1880085285,4640,4640,4640,4640,197
|
|
20231201,135600,1879171205,4630,4630,4630,4630,778
|
|
20231201,135500,1875569065,4630,4635,4635,4630,1830
|
|
20231201,135400,1867095690,4635,4640,4640,4635,300
|
|
20231201,135300,1865704335,4635,4640,4640,4635,6245
|
|
20231201,135200,1836746075,4640,4650,4650,4640,3025
|
|
20231201,135100,1822707955,4645,4645,4650,4645,791
|
|
20231201,135000,1819033720,4650,4650,4650,4645,147
|
|
20231201,134900,1818350395,4645,4645,4645,4645,1080
|
|
20231201,134800,1813333795,4640,4640,4640,4640,202
|
|
20231201,134700,1812396515,4640,4645,4645,4640,3000
|
|
20231201,134600,1798474345,4645,4650,4650,4640,3038
|
|
20231201,134500,1784360695,4650,4650,4650,4650,2545
|
|
20231201,134400,1772526445,4645,4650,4650,4645,659
|
|
20231201,134300,1769465140,4645,4650,4650,4645,653
|
|
20231201,134200,1766430075,4650,4650,4650,4650,529
|
|
20231201,134100,1763970225,4650,4650,4650,4650,286
|
|
20231201,134000,1762640325,4650,4650,4650,4650,371
|
|
20231201,133900,1760915175,4650,4650,4650,4645,2436
|
|
20231201,133800,1749588320,4660,4660,4660,4660,1
|
|
20231201,133700,1749583660,4650,4650,4650,4650,700
|
|
20231201,133600,1746328660,4650,4655,4655,4650,163
|
|
20231201,133500,1745570330,4655,4650,4655,4650,177
|
|
20231201,133400,1744747060,4655,4655,4655,4655,396
|
|
20231201,133300,1742903680,4655,4655,4655,4655,1428
|
|
20231201,133200,1736256340,4650,4655,4655,4650,4183
|
|
20231201,133100,1716805020,4655,4655,4655,4655,97
|
|
20231201,133000,1716353485,4655,4655,4655,4650,268
|
|
20231201,132900,1715106445,4655,4655,4655,4655,604
|
|
20231201,132800,1712294825,4655,4655,4655,4655,155
|
|
20231201,132700,1711573300,4655,4655,4655,4655,350
|
|
20231201,132600,1709944050,4655,4655,4655,4655,404
|
|
20231201,132500,1708063430,4655,4660,4670,4655,3366
|
|
20231201,132400,1692391375,4655,4655,4655,4655,3
|
|
20231201,132300,1692377410,4660,4660,4660,4660,1
|
|
20231201,132200,1692372750,4660,4660,4660,4660,393
|
|
20231201,132100,1690541370,4660,4660,4660,4660,109
|
|
20231201,132000,1690033430,4660,4660,4660,4660,773
|
|
20231201,131900,1686431250,4660,4665,4665,4660,1806
|
|
20231201,131800,1678007035,4670,4675,4675,4670,145
|
|
20231201,131700,1677329880,4675,4675,4675,4675,10
|
|
20231201,131600,1677283130,4675,4675,4675,4670,120
|
|
20231201,131500,1676722690,4675,4675,4675,4675,0
|
|
20231201,131400,1676722690,4675,4675,4675,4675,0
|
|
20231201,131300,1676722690,4675,4670,4675,4670,367
|
|
20231201,131200,1675008795,4670,4670,4670,4670,31
|
|
20231201,131100,1674864025,4670,4670,4670,4670,264
|
|
20231201,131000,1673631145,4675,4675,4675,4675,10
|
|
20231201,130900,1673584395,4670,4675,4675,4670,2304
|
|
20231201,130800,1662822215,4670,4665,4670,4665,16
|
|
20231201,130700,1662747500,4670,4670,4670,4670,157
|
|
20231201,130600,1662014310,4670,4670,4670,4670,3
|
|
20231201,130500,1662000300,4675,4675,4675,4675,1
|
|
20231201,130400,1661995625,4675,4675,4675,4675,0
|
|
20231201,130300,1661995625,4675,4670,4675,4670,1161
|
|
20231201,130200,1656573595,4670,4665,4670,4665,683
|
|
20231201,130100,1653386735,4670,4670,4670,4665,742
|
|
20231201,130000,1649922140,4670,4670,4670,4670,100
|
|
20231201,125900,1649455140,4665,4665,4665,4665,367
|
|
20231201,125800,1647743085,4660,4660,4660,4660,230
|
|
20231201,125700,1646671285,4665,4665,4665,4665,871
|
|
20231201,125600,1642608070,4665,4665,4665,4665,0
|
|
20231201,125500,1642608070,4665,4665,4665,4665,200
|
|
20231201,125400,1641675070,4670,4665,4670,4665,603
|
|
20231201,125300,1638862050,4665,4665,4665,4665,1
|
|
20231201,125200,1638857385,4655,4655,4655,4655,402
|
|
20231201,125100,1636986075,4660,4660,4660,4660,418
|
|
20231201,125000,1635038195,4660,4660,4660,4660,150
|
|
20231201,124900,1634339195,4655,4655,4655,4655,1866
|
|
20231201,124800,1625652965,4655,4655,4655,4655,984
|
|
20231201,124700,1621072445,4660,4655,4660,4655,175
|
|
20231201,124600,1620257695,4655,4660,4660,4655,213
|
|
20231201,124500,1619265680,4660,4660,4660,4660,1
|
|
20231201,124400,1619261020,4655,4655,4655,4655,2004
|
|
20231201,124300,1609932400,4665,4650,4665,4650,51
|
|
20231201,124200,1609695235,4665,4650,4665,4650,1727
|
|
20231201,124100,1601664655,4655,4670,4670,4655,99
|
|
20231201,124000,1601203795,4655,4655,4655,4655,150
|
|
20231201,123900,1600505545,4670,4670,4670,4670,2
|
|
20231201,123800,1600496205,4650,4660,4670,4650,1550
|
|
20231201,123700,1593284240,4660,4670,4675,4660,290
|
|
20231201,123600,1591930245,4680,4680,4680,4680,0
|
|
20231201,123500,1591930245,4680,4660,4680,4650,2908
|
|
20231201,123400,1578397855,4655,4660,4660,4655,1535
|
|
20231201,123300,1571252095,4660,4670,4670,4660,3255
|
|
20231201,123200,1556080150,4680,4680,4680,4680,2
|
|
20231201,123100,1556070790,4665,4680,4680,4665,944
|
|
20231201,123000,1551665575,4670,4680,4680,4670,5803
|
|
20231201,122900,1524560540,4680,4690,4690,4680,1629
|
|
20231201,122800,1516930530,4690,4690,4690,4690,235
|
|
20231201,122700,1515828380,4685,4685,4685,4685,1
|
|
20231201,122600,1515823695,4695,4695,4695,4695,25
|
|
20231201,122500,1515706320,4685,4690,4690,4685,110
|
|
20231201,122400,1515190965,4685,4685,4685,4685,30
|
|
20231201,122300,1515050415,4685,4685,4685,4685,0
|
|
20231201,122200,1515050415,4685,4685,4685,4685,266
|
|
20231201,122100,1513804205,4685,4690,4690,4685,895
|
|
20231201,122000,1509611020,4685,4685,4685,4685,0
|
|
20231201,121900,1509611020,4685,4685,4685,4685,1100
|
|
20231201,121800,1504457520,4685,4685,4685,4685,0
|
|
20231201,121700,1504457520,4685,4685,4685,4685,157
|
|
20231201,121600,1503721975,4680,4680,4680,4680,3
|
|
20231201,121500,1503707935,4680,4680,4680,4680,120
|
|
20231201,121400,1503146335,4680,4685,4695,4680,887
|
|
20231201,121300,1498991795,4685,4685,4685,4685,54
|
|
20231201,121200,1498738805,4685,4685,4685,4685,0
|
|
20231201,121100,1498738805,4685,4685,4685,4685,2
|
|
20231201,121000,1498729435,4685,4685,4685,4685,0
|
|
20231201,120900,1498729435,4685,4685,4685,4685,130
|
|
20231201,120800,1498120385,4690,4690,4690,4690,609
|
|
20231201,120700,1495264175,4695,4695,4695,4695,15
|
|
20231201,120600,1495193750,4695,4695,4695,4695,0
|
|
20231201,120500,1495193750,4695,4695,4695,4695,1347
|
|
20231201,120400,1488869585,4695,4700,4700,4695,110
|
|
20231201,120300,1488353130,4695,4700,4700,4695,202
|
|
20231201,120200,1487404715,4695,4695,4695,4695,348
|
|
20231201,120100,1485770855,4700,4700,4700,4700,3
|
|
20231201,120000,1485756755,4695,4695,4695,4695,4
|
|
20231201,115900,1485737975,4700,4700,4700,4700,0
|
|
20231201,115800,1485737975,4700,4700,4700,4700,0
|
|
20231201,115700,1485737975,4700,4700,4700,4700,10
|
|
20231201,115600,1485690975,4700,4700,4700,4700,0
|
|
20231201,115500,1485690975,4700,4700,4700,4700,0
|
|
20231201,115400,1485690975,4700,4700,4700,4690,5806
|
|
20231201,115300,1458402795,4695,4690,4695,4690,110
|
|
20231201,115200,1457886890,4700,4700,4700,4700,9
|
|
20231201,115100,1457844590,4700,4700,4700,4700,62
|
|
20231201,115000,1457553190,4700,4695,4700,4690,2303
|
|
20231201,114900,1446746555,4695,4695,4695,4695,2330
|
|
20231201,114800,1435807205,4695,4695,4695,4695,114
|
|
20231201,114700,1435271975,4695,4700,4700,4695,10363
|
|
20231201,114600,1386616235,4700,4700,4700,4700,13
|
|
20231201,114500,1386555135,4700,4700,4705,4700,1030
|
|
20231201,114400,1381714130,4705,4700,4705,4700,93
|
|
20231201,114300,1381277025,4700,4705,4705,4700,1152
|
|
20231201,114200,1375862480,4700,4705,4705,4700,2357
|
|
20231201,114100,1364780715,4705,4710,4710,4705,713
|
|
20231201,114000,1361425450,4710,4705,4710,4705,14
|
|
20231201,113900,1361359560,4705,4700,4705,4700,517
|
|
20231201,113800,1358929460,4705,4705,4705,4705,100
|
|
20231201,113700,1358458960,4705,4705,4705,4705,0
|
|
20231201,113600,1358458960,4705,4700,4705,4700,177
|
|
20231201,113500,1357627045,4695,4700,4700,4695,115
|
|
20231201,113400,1357087090,4695,4695,4695,4695,5
|
|
20231201,113300,1357063615,4695,4695,4695,4695,9
|
|
20231201,113200,1357021360,4695,4690,4695,4690,172
|
|
20231201,113100,1356214365,4695,4695,4700,4690,604
|
|
20231201,113000,1353381455,4690,4690,4690,4690,0
|
|
20231201,112900,1353381455,4690,4690,4690,4690,10
|
|
20231201,112800,1353334555,4690,4690,4690,4690,64
|
|
20231201,112700,1353034395,4690,4690,4690,4685,137
|
|
20231201,112600,1352391870,4685,4685,4685,4685,210
|
|
20231201,112500,1351408020,4685,4685,4690,4685,521
|
|
20231201,112400,1348966595,4690,4690,4690,4690,30
|
|
20231201,112300,1348825895,4685,4700,4700,4685,495
|
|
20231201,112200,1346503990,4705,4705,4705,4705,73
|
|
20231201,112100,1346160525,4705,4685,4705,4685,949
|
|
20231201,112000,1341710075,4685,4680,4685,4680,218
|
|
20231201,111900,1340689745,4680,4680,4685,4680,1190
|
|
20231201,111800,1335118475,4685,4685,4685,4685,250
|
|
20231201,111700,1333947225,4680,4685,4685,4680,27
|
|
20231201,111600,1333820860,4680,4680,4685,4680,1811
|
|
20231201,111500,1325345375,4685,4685,4690,4685,2184
|
|
20231201,111400,1315113155,4685,4700,4700,4685,2815
|
|
20231201,111300,1301910990,4695,4695,4695,4695,1
|
|
20231201,111200,1301906295,4695,4700,4700,4695,3904
|
|
20231201,111100,1283569505,4705,4705,4705,4705,176
|
|
20231201,111000,1282741425,4705,4700,4705,4700,386
|
|
20231201,110900,1280925545,4705,4705,4705,4700,135
|
|
20231201,110800,1280290950,4700,4700,4700,4700,609
|
|
20231201,110700,1277428650,4700,4700,4700,4700,0
|
|
20231201,110600,1277428650,4700,4700,4700,4700,175
|
|
20231201,110500,1276606150,4700,4700,4700,4700,783
|
|
20231201,110400,1272926050,4700,4705,4705,4700,522
|
|
20231201,110300,1270472595,4705,4705,4705,4705,120
|
|
20231201,110200,1269907995,4705,4705,4705,4705,130
|
|
20231201,110100,1269296345,4705,4700,4705,4700,85
|
|
20231201,110000,1268896795,4700,4700,4700,4700,152
|
|
20231201,105900,1268182395,4700,4705,4705,4700,171
|
|
20231201,105800,1267378365,4705,4705,4705,4705,542
|
|
20231201,105700,1264828255,4705,4700,4705,4700,473
|
|
20231201,105600,1262605005,4705,4705,4705,4705,68
|
|
20231201,105500,1262285065,4700,4700,4700,4700,500
|
|
20231201,105400,1259935065,4700,4700,4700,4700,126
|
|
20231201,105300,1259342865,4700,4700,4700,4700,1
|
|
20231201,105200,1259338165,4700,4705,4705,4700,273
|
|
20231201,105100,1258053815,4705,4705,4705,4700,583
|
|
20231201,105000,1255310805,4705,4705,4710,4705,1688
|
|
20231201,104900,1247368185,4710,4715,4715,4710,1040
|
|
20231201,104800,1242468230,4715,4715,4715,4715,101
|
|
20231201,104700,1241992015,4720,4725,4725,4715,1665
|
|
20231201,104600,1234132385,4725,4720,4730,4720,3945
|
|
20231201,104500,1215490430,4720,4715,4725,4715,2114
|
|
20231201,104400,1205516035,4720,4720,4720,4720,1254
|
|
20231201,104300,1199597155,4720,4715,4720,4715,4834
|
|
20231201,104200,1176790050,4715,4720,4720,4710,1293
|
|
20231201,104100,1170694015,4715,4715,4720,4715,1956
|
|
20231201,104000,1161470160,4710,4700,4710,4700,4746
|
|
20231201,103900,1139133015,4700,4700,4700,4700,1338
|
|
20231201,103800,1132844415,4700,4700,4700,4700,1762
|
|
20231201,103700,1124563015,4700,4700,4700,4700,2503
|
|
20231201,103600,1112798915,4700,4700,4700,4700,1448
|
|
20231201,103500,1105993315,4700,4695,4700,4695,716
|
|
20231201,103400,1102631685,4690,4690,4690,4685,1698
|
|
20231201,103300,1094668835,4690,4685,4690,4685,3291
|
|
20231201,103200,1079234125,4685,4685,4685,4685,1716
|
|
20231201,103100,1071194665,4685,4680,4685,4680,320
|
|
20231201,103000,1069696700,4680,4680,4680,4680,227
|
|
20231201,102900,1068634340,4680,4675,4680,4675,137
|
|
20231201,102800,1067993205,4685,4665,4685,4665,2428
|
|
20231201,102700,1056639705,4665,4665,4665,4665,3112
|
|
20231201,102600,1042122225,4665,4660,4665,4660,48
|
|
20231201,102500,1041898310,4660,4660,4665,4660,142
|
|
20231201,102400,1041236540,4660,4660,4660,4650,3229
|
|
20231201,102300,1026214985,4660,4660,4660,4660,297
|
|
20231201,102200,1024830965,4660,4660,4660,4660,20
|
|
20231201,102100,1024737765,4665,4665,4665,4665,208
|
|
20231201,102000,1023767445,4670,4670,4670,4670,11
|
|
20231201,101900,1023716075,4670,4665,4670,4665,276
|
|
20231201,101800,1022427700,4665,4665,4665,4665,0
|
|
20231201,101700,1022427700,4665,4665,4665,4665,141
|
|
20231201,101600,1021769935,4665,4660,4665,4655,1212
|
|
20231201,101500,1016116460,4665,4660,4665,4655,203
|
|
20231201,101400,1015171130,4655,4660,4660,4655,195
|
|
20231201,101300,1014262975,4660,4660,4660,4660,130
|
|
20231201,101200,1013657175,4660,4660,4660,4660,601
|
|
20231201,101100,1010856515,4650,4645,4650,4645,141
|
|
20231201,101000,1010201320,4645,4645,4645,4645,332
|
|
20231201,100900,1008659180,4645,4645,4645,4645,145
|
|
20231201,100800,1007985655,4645,4645,4645,4645,285
|
|
20231201,100700,1006661830,4645,4645,4645,4645,149
|
|
20231201,100600,1005969725,4645,4645,4645,4645,1574
|
|
20231201,100500,998658495,4645,4655,4665,4645,3262
|
|
20231201,100400,983486905,4655,4650,4665,4650,298
|
|
20231201,100300,982099725,4650,4650,4650,4650,1848
|
|
20231201,100200,973506525,4650,4665,4665,4640,222
|
|
20231201,100100,972475295,4640,4650,4650,4640,3949
|
|
20231201,100000,954133210,4650,4650,4650,4650,339
|
|
20231201,095900,952556860,4650,4650,4650,4650,24
|
|
20231201,095800,952445260,4650,4675,4675,4650,730
|
|
20231201,095700,949050010,4685,4670,4685,4645,8787
|
|
20231201,095600,908078295,4675,4680,4680,4675,4064
|
|
20231201,095500,889079035,4680,4680,4680,4675,350
|
|
20231201,095400,887441285,4680,4680,4680,4680,1376
|
|
20231201,095300,881001605,4680,4680,4680,4680,1
|
|
20231201,095200,880996925,4680,4690,4695,4680,3112
|
|
20231201,095100,866410255,4695,4695,4695,4695,14
|
|
20231201,095000,866344525,4700,4690,4700,4685,8757
|
|
20231201,094900,825254180,4675,4675,4685,4675,7667
|
|
20231201,094800,789342095,4675,4680,4685,4675,5015
|
|
20231201,094700,765879370,4675,4680,4680,4675,1440
|
|
20231201,094600,759147320,4685,4685,4685,4675,901
|
|
20231201,094500,754927225,4685,4680,4685,4675,4009
|
|
20231201,094400,736179475,4680,4685,4685,4680,634
|
|
20231201,094300,733212305,4680,4680,4680,4680,763
|
|
20231201,094200,729641465,4680,4690,4690,4680,2540
|
|
20231201,094100,717742325,4685,4685,4690,4685,1421
|
|
20231201,094000,711084920,4685,4670,4690,4670,7397
|
|
20231201,093900,676435100,4670,4670,4670,4670,0
|
|
20231201,093800,676435100,4670,4670,4670,4665,3646
|
|
20231201,093700,659409325,4670,4670,4675,4670,1016
|
|
20231201,093600,654664555,4675,4675,4675,4665,3353
|
|
20231201,093500,638998845,4675,4685,4685,4675,4334
|
|
20231201,093400,618718625,4685,4685,4690,4685,352
|
|
20231201,093300,617068755,4685,4680,4690,4680,898
|
|
20231201,093200,612857490,4690,4680,4690,4680,1203
|
|
20231201,093100,607224030,4680,4695,4695,4680,2289
|
|
20231201,093000,596497830,4685,4680,4695,4680,523
|
|
20231201,092900,594047315,4685,4675,4685,4675,1326
|
|
20231201,092800,587836430,4675,4700,4700,4675,2498
|
|
20231201,092700,576140805,4700,4695,4700,4695,4113
|
|
20231201,092600,556823860,4670,4695,4700,4670,3577
|
|
20231201,092500,540069995,4695,4700,4710,4695,3311
|
|
20231201,092400,524505780,4700,4690,4700,4685,4079
|
|
20231201,092300,505356635,4690,4685,4690,4685,3465
|
|
20231201,092200,489123095,4685,4675,4685,4670,6263
|
|
20231201,092100,459828605,4670,4655,4670,4655,2179
|
|
20231201,092000,449656490,4655,4655,4660,4655,3362
|
|
20231201,091900,433990825,4655,4655,4655,4655,639
|
|
20231201,091800,431016280,4650,4630,4650,4625,5171
|
|
20231201,091700,407064685,4630,4650,4650,4630,1668
|
|
20231201,091600,399331460,4640,4650,4650,4635,3446
|
|
20231201,091500,383325835,4650,4655,4655,4650,3603
|
|
20231201,091400,366557980,4655,4660,4670,4650,4113
|
|
20231201,091300,347412375,4665,4670,4670,4665,2933
|
|
20231201,091200,333721835,4670,4670,4675,4665,1308
|
|
20231201,091100,327612585,4670,4660,4675,4650,2676
|
|
20231201,091000,315133055,4650,4660,4675,4650,7560
|
|
20231201,090900,279845365,4660,4675,4675,4660,5719
|
|
20231201,090800,253129820,4675,4665,4675,4650,2255
|
|
20231201,090700,242597620,4660,4625,4660,4625,2273
|
|
20231201,090600,232057890,4625,4625,4640,4625,2199
|
|
20231201,090500,221870195,4625,4625,4625,4615,2220
|
|
20231201,090400,211615915,4630,4610,4640,4610,1213
|
|
20231201,090300,206008695,4605,4610,4620,4605,2262
|
|
20231201,090200,195586925,4600,4595,4615,4590,2728
|
|
20231201,090100,183030950,4590,4620,4630,4590,18003
|
|
20231201,090000,99973315,4620,4655,4665,4615,20916
|