609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190600,477211755,3505,3505,3505,3505,5383
|
|
20231201,190500,477211755,3505,3505,3505,3505,0
|
|
20231201,190400,477211755,3505,3505,3505,3505,0
|
|
20231201,190300,477211755,3505,3505,3505,3505,0
|
|
20231201,190200,477211755,3505,3505,3505,3505,0
|
|
20231201,190100,477211755,3505,3505,3505,3505,0
|
|
20231201,190000,477211755,3505,3505,3505,3505,0
|
|
20231201,185900,477211755,3505,3505,3505,3505,0
|
|
20231201,185800,477211755,3505,3505,3505,3505,0
|
|
20231201,185700,477211755,3505,3505,3505,3505,0
|
|
20231201,185600,477211755,3505,3505,3505,3505,0
|
|
20231201,185500,477211755,3505,3505,3505,3505,0
|
|
20231201,185400,477211755,3505,3505,3505,3505,0
|
|
20231201,185300,477211755,3505,3505,3505,3505,0
|
|
20231201,185200,477211755,3505,3505,3505,3505,0
|
|
20231201,185100,477211755,3505,3505,3505,3505,0
|
|
20231201,185000,477211755,3505,3505,3505,3505,0
|
|
20231201,184900,477211755,3505,3505,3505,3505,0
|
|
20231201,184800,477211755,3505,3505,3505,3505,0
|
|
20231201,184700,477211755,3505,3505,3505,3505,0
|
|
20231201,184600,477211755,3505,3505,3505,3505,0
|
|
20231201,184500,477211755,3505,3505,3505,3505,0
|
|
20231201,184400,477211755,3505,3505,3505,3505,0
|
|
20231201,184300,477211755,3505,3505,3505,3505,0
|
|
20231201,184200,477211755,3505,3505,3505,3505,0
|
|
20231201,184100,477211755,3505,3505,3505,3505,0
|
|
20231201,184000,477211755,3505,3505,3505,3505,0
|
|
20231201,183900,477211755,3505,3505,3505,3505,0
|
|
20231201,183800,477211755,3505,3505,3505,3505,0
|
|
20231201,183700,477211755,3505,3505,3505,3505,0
|
|
20231201,183600,477211755,3505,3505,3505,3505,5383
|
|
20231201,183500,477211755,3505,3505,3505,3505,0
|
|
20231201,183400,477211755,3505,3505,3505,3505,0
|
|
20231201,183300,477211755,3505,3505,3505,3505,0
|
|
20231201,183200,477211755,3505,3505,3505,3505,0
|
|
20231201,183100,477211755,3505,3505,3505,3505,0
|
|
20231201,183000,477211755,3505,3505,3505,3505,0
|
|
20231201,182900,477211755,3505,3505,3505,3505,0
|
|
20231201,182800,477211755,3505,3505,3505,3505,0
|
|
20231201,182700,477211755,3505,3505,3505,3505,0
|
|
20231201,182600,477211755,3505,3505,3505,3505,0
|
|
20231201,182500,477211755,3505,3505,3505,3505,0
|
|
20231201,182400,477211755,3505,3505,3505,3505,0
|
|
20231201,182300,477211755,3505,3505,3505,3505,0
|
|
20231201,182200,477211755,3505,3505,3505,3505,0
|
|
20231201,182100,477211755,3505,3505,3505,3505,0
|
|
20231201,182000,477211755,3505,3505,3505,3505,0
|
|
20231201,181900,477211755,3505,3505,3505,3505,0
|
|
20231201,181800,477211755,3505,3505,3505,3505,0
|
|
20231201,181700,477211755,3505,3505,3505,3505,0
|
|
20231201,181600,477211755,3505,3505,3505,3505,0
|
|
20231201,181500,477211755,3505,3505,3505,3505,0
|
|
20231201,181400,477211755,3505,3505,3505,3505,0
|
|
20231201,181300,477211755,3505,3505,3505,3505,0
|
|
20231201,181200,477211755,3505,3505,3505,3505,0
|
|
20231201,181100,477211755,3505,3505,3505,3505,0
|
|
20231201,181000,477211755,3505,3505,3505,3505,0
|
|
20231201,180900,477211755,3505,3505,3505,3505,0
|
|
20231201,180800,477211755,3505,3505,3505,3505,0
|
|
20231201,180700,477211755,3505,3505,3505,3505,0
|
|
20231201,180600,477211755,3505,3505,3505,3505,5383
|
|
20231201,180500,477211755,3505,3505,3505,3505,0
|
|
20231201,180400,477211755,3505,3505,3505,3505,0
|
|
20231201,180300,477211755,3505,3505,3505,3505,0
|
|
20231201,180200,477211755,3505,3505,3505,3505,0
|
|
20231201,180100,477211755,3505,3505,3505,3505,0
|
|
20231201,180000,477211755,3505,3505,3505,3505,0
|
|
20231201,175900,477211755,3505,3505,3505,3505,0
|
|
20231201,175800,477211755,3505,3505,3505,3505,0
|
|
20231201,175700,477211755,3505,3505,3505,3505,0
|
|
20231201,175600,477211755,3505,3505,3505,3505,0
|
|
20231201,175500,477211755,3505,3505,3505,3505,0
|
|
20231201,175400,477211755,3505,3505,3505,3505,0
|
|
20231201,175300,477211755,3505,3505,3505,3505,0
|
|
20231201,175200,477211755,3505,3505,3505,3505,0
|
|
20231201,175100,477211755,3505,3505,3505,3505,0
|
|
20231201,175000,477211755,3505,3505,3505,3505,0
|
|
20231201,174900,477211755,3505,3505,3505,3505,0
|
|
20231201,174800,477211755,3505,3505,3505,3505,0
|
|
20231201,174700,477211755,3505,3505,3505,3505,0
|
|
20231201,174600,477211755,3505,3505,3505,3505,0
|
|
20231201,174500,477211755,3505,3505,3505,3505,0
|
|
20231201,174400,477211755,3505,3505,3505,3505,0
|
|
20231201,174300,477211755,3505,3505,3505,3505,0
|
|
20231201,174200,477211755,3505,3505,3505,3505,0
|
|
20231201,174100,477211755,3505,3505,3505,3505,0
|
|
20231201,174000,477211755,3505,3505,3505,3505,0
|
|
20231201,173900,477211755,3505,3505,3505,3505,0
|
|
20231201,173800,477211755,3505,3505,3505,3505,0
|
|
20231201,173700,477211755,3505,3505,3505,3505,0
|
|
20231201,173600,477211755,3505,3505,3505,3505,5383
|
|
20231201,173500,477211755,3505,3505,3505,3505,0
|
|
20231201,173400,477211755,3505,3505,3505,3505,0
|
|
20231201,173300,477211755,3505,3505,3505,3505,0
|
|
20231201,173200,477211755,3505,3505,3505,3505,0
|
|
20231201,173100,477211755,3505,3505,3505,3505,0
|
|
20231201,173000,477211755,3505,3505,3505,3505,0
|
|
20231201,172900,477211755,3505,3505,3505,3505,0
|
|
20231201,172800,477211755,3505,3505,3505,3505,0
|
|
20231201,172700,477211755,3505,3505,3505,3505,0
|
|
20231201,172600,477211755,3505,3505,3505,3505,0
|
|
20231201,172500,477211755,3505,3505,3505,3505,0
|
|
20231201,172400,477211755,3505,3505,3505,3505,0
|
|
20231201,172300,477211755,3505,3505,3505,3505,0
|
|
20231201,172200,477211755,3505,3505,3505,3505,0
|
|
20231201,172100,477211755,3505,3505,3505,3505,0
|
|
20231201,172000,477211755,3505,3505,3505,3505,0
|
|
20231201,171900,477211755,3505,3505,3505,3505,0
|
|
20231201,171800,477211755,3505,3505,3505,3505,0
|
|
20231201,171700,477211755,3505,3505,3505,3505,0
|
|
20231201,171600,477211755,3505,3505,3505,3505,0
|
|
20231201,171500,477211755,3505,3505,3505,3505,0
|
|
20231201,171400,477211755,3505,3505,3505,3505,0
|
|
20231201,171300,477211755,3505,3505,3505,3505,0
|
|
20231201,171200,477211755,3505,3505,3505,3505,0
|
|
20231201,171100,477211755,3505,3505,3505,3505,0
|
|
20231201,171000,477211755,3505,3505,3505,3505,0
|
|
20231201,170900,477211755,3505,3505,3505,3505,0
|
|
20231201,170800,477211755,3505,3505,3505,3505,0
|
|
20231201,170700,477211755,3505,3505,3505,3505,0
|
|
20231201,170600,477211755,3505,3505,3505,3505,5383
|
|
20231201,170500,477211755,3505,3505,3505,3505,0
|
|
20231201,170400,477211755,3505,3505,3505,3505,0
|
|
20231201,170300,477211755,3505,3505,3505,3505,0
|
|
20231201,170200,477211755,3505,3505,3505,3505,0
|
|
20231201,170100,477211755,3505,3505,3505,3505,0
|
|
20231201,170000,477211755,3505,3505,3505,3505,0
|
|
20231201,165900,477211755,3505,3505,3505,3505,0
|
|
20231201,165800,477211755,3505,3505,3505,3505,0
|
|
20231201,165700,477211755,3505,3505,3505,3505,0
|
|
20231201,165600,477211755,3505,3505,3505,3505,0
|
|
20231201,165500,477211755,3505,3505,3505,3505,0
|
|
20231201,165400,477211755,3505,3505,3505,3505,0
|
|
20231201,165300,477211755,3505,3505,3505,3505,0
|
|
20231201,165200,477211755,3505,3505,3505,3505,0
|
|
20231201,165100,477211755,3505,3505,3505,3505,0
|
|
20231201,165000,477211755,3505,3505,3505,3505,0
|
|
20231201,164900,477211755,3505,3505,3505,3505,0
|
|
20231201,164800,477211755,3505,3505,3505,3505,0
|
|
20231201,164700,477211755,3505,3505,3505,3505,0
|
|
20231201,164600,477211755,3505,3505,3505,3505,0
|
|
20231201,164500,477211755,3505,3505,3505,3505,0
|
|
20231201,164400,477211755,3505,3505,3505,3505,0
|
|
20231201,164300,477211755,3505,3505,3505,3505,0
|
|
20231201,164200,477211755,3505,3505,3505,3505,0
|
|
20231201,164100,477211755,3505,3505,3505,3505,0
|
|
20231201,164000,477211755,3505,3505,3505,3505,0
|
|
20231201,163900,477211755,3505,3505,3505,3505,0
|
|
20231201,163800,477211755,3505,3505,3505,3505,0
|
|
20231201,163700,477211755,3505,3505,3505,3505,0
|
|
20231201,163600,477211755,3505,3505,3505,3505,5383
|
|
20231201,163500,477211755,3505,3505,3505,3505,0
|
|
20231201,163400,477211755,3505,3505,3505,3505,0
|
|
20231201,163300,477211755,3505,3505,3505,3505,0
|
|
20231201,163200,477211755,3505,3505,3505,3505,0
|
|
20231201,163100,477211755,3505,3505,3505,3505,0
|
|
20231201,163000,477211755,3505,3505,3505,3505,0
|
|
20231201,162900,477211755,3505,3505,3505,3505,0
|
|
20231201,162800,477211755,3505,3505,3505,3505,0
|
|
20231201,162700,477211755,3505,3505,3505,3505,0
|
|
20231201,162600,477211755,3505,3505,3505,3505,0
|
|
20231201,162500,477211755,3505,3505,3505,3505,0
|
|
20231201,162400,477211755,3505,3505,3505,3505,0
|
|
20231201,162300,477211755,3505,3505,3505,3505,0
|
|
20231201,162200,477211755,3505,3505,3505,3505,0
|
|
20231201,162100,477211755,3505,3505,3505,3505,0
|
|
20231201,162000,477211755,3505,3505,3505,3505,0
|
|
20231201,161900,477211755,3505,3505,3505,3505,0
|
|
20231201,161800,477211755,3505,3505,3505,3505,0
|
|
20231201,161700,477211755,3505,3505,3505,3505,0
|
|
20231201,161600,477211755,3505,3505,3505,3505,0
|
|
20231201,161500,477211755,3505,3505,3505,3505,0
|
|
20231201,161400,477211755,3505,3505,3505,3505,0
|
|
20231201,161300,477211755,3505,3505,3505,3505,0
|
|
20231201,161200,477211755,3505,3505,3505,3505,0
|
|
20231201,161100,477211755,3505,3505,3505,3505,0
|
|
20231201,161000,477211755,3505,3505,3505,3505,0
|
|
20231201,160900,477211755,3505,3505,3505,3505,0
|
|
20231201,160800,477211755,3505,3505,3505,3505,0
|
|
20231201,160700,477211755,3505,3505,3505,3505,0
|
|
20231201,160600,477211755,3505,3505,3505,3505,5383
|
|
20231201,160500,477211755,3505,3505,3505,3505,0
|
|
20231201,160400,477211755,3505,3505,3505,3505,0
|
|
20231201,160300,477211755,3505,3505,3505,3505,0
|
|
20231201,160200,477211755,3505,3505,3505,3505,0
|
|
20231201,160100,477211755,3505,3505,3505,3505,0
|
|
20231201,160000,477211755,3505,3505,3505,3505,0
|
|
20231201,155900,477211755,3505,3505,3505,3505,0
|
|
20231201,155800,477211755,3505,3505,3505,3505,0
|
|
20231201,155700,477211755,3505,3505,3505,3505,0
|
|
20231201,155600,477211755,3505,3505,3505,3505,0
|
|
20231201,155500,477211755,3505,3505,3505,3505,0
|
|
20231201,155400,477211755,3505,3505,3505,3505,0
|
|
20231201,155300,477211755,3505,3505,3505,3505,0
|
|
20231201,155200,477211755,3505,3505,3505,3505,0
|
|
20231201,155100,477211755,3505,3505,3505,3505,0
|
|
20231201,155000,477211755,3505,3505,3505,3505,0
|
|
20231201,154900,477211755,3505,3505,3505,3505,0
|
|
20231201,154800,477211755,3505,3505,3505,3505,0
|
|
20231201,154700,477211755,3505,3505,3505,3505,0
|
|
20231201,154600,477211755,3505,3505,3505,3505,0
|
|
20231201,154500,477211755,3505,3505,3505,3505,0
|
|
20231201,154400,477211755,3505,3505,3505,3505,0
|
|
20231201,154300,477211755,3505,3505,3505,3505,0
|
|
20231201,154200,477211755,3505,3505,3505,3505,0
|
|
20231201,154100,477211755,3505,3505,3505,3505,0
|
|
20231201,154000,477211755,3505,3505,3505,3505,0
|
|
20231201,153900,477211755,3505,3505,3505,3505,0
|
|
20231201,153800,477211755,3505,3505,3505,3505,0
|
|
20231201,153700,477211755,3505,3505,3505,3505,0
|
|
20231201,153600,477211755,3505,3505,3505,3505,5383
|
|
20231201,153500,477211755,3505,3505,3505,3505,0
|
|
20231201,153400,477211755,3505,3505,3505,3505,0
|
|
20231201,153300,477211755,3505,3505,3505,3505,0
|
|
20231201,153200,477211755,3505,3505,3505,3505,0
|
|
20231201,153100,477211755,3505,3505,3505,3505,0
|
|
20231201,153000,477211755,3505,3505,3505,3505,5383
|
|
20231201,152900,458344340,3500,3500,3500,3500,0
|
|
20231201,152800,458344340,3500,3500,3500,3500,0
|
|
20231201,152700,458344340,3500,3500,3500,3500,0
|
|
20231201,152600,458344340,3500,3500,3500,3500,0
|
|
20231201,152500,458344340,3500,3500,3500,3500,0
|
|
20231201,152400,458344340,3500,3500,3500,3500,0
|
|
20231201,152300,458344340,3500,3500,3500,3500,0
|
|
20231201,152200,458344340,3500,3500,3500,3500,0
|
|
20231201,152100,458344340,3500,3500,3500,3500,0
|
|
20231201,152000,458344340,3500,3500,3500,3500,0
|
|
20231201,151900,458344340,3500,3505,3505,3500,6118
|
|
20231201,151800,436930830,3505,3500,3505,3500,1410
|
|
20231201,151700,431995470,3500,3500,3500,3500,5000
|
|
20231201,151600,414495470,3505,3505,3505,3505,41
|
|
20231201,151500,414351765,3505,3505,3505,3505,0
|
|
20231201,151400,414351765,3505,3505,3505,3505,2127
|
|
20231201,151300,406896630,3505,3505,3505,3505,11
|
|
20231201,151200,406858075,3510,3505,3510,3505,98
|
|
20231201,151100,406514580,3510,3510,3510,3510,16
|
|
20231201,151000,406458420,3505,3505,3505,3505,182
|
|
20231201,150900,405820510,3510,3505,3510,3505,501
|
|
20231201,150800,404064500,3505,3505,3505,3505,0
|
|
20231201,150700,404064500,3505,3515,3515,3505,300
|
|
20231201,150600,403012840,3515,3510,3515,3505,977
|
|
20231201,150500,399584910,3510,3510,3510,3510,0
|
|
20231201,150400,399584910,3510,3510,3510,3510,812
|
|
20231201,150300,396734790,3510,3510,3510,3510,1553
|
|
20231201,150200,391283760,3505,3505,3505,3505,2662
|
|
20231201,150100,381953450,3505,3505,3510,3505,753
|
|
20231201,150000,379314160,3505,3505,3505,3500,50
|
|
20231201,145900,379138965,3500,3505,3505,3500,4561
|
|
20231201,145800,363158825,3510,3505,3510,3505,1200
|
|
20231201,145700,358950325,3515,3515,3515,3515,0
|
|
20231201,145600,358950325,3515,3515,3515,3515,1
|
|
20231201,145500,358946810,3510,3515,3515,3510,822
|
|
20231201,145400,356061500,3510,3510,3510,3510,3023
|
|
20231201,145300,345450770,3510,3510,3510,3510,2
|
|
20231201,145200,345443750,3510,3515,3515,3505,1269
|
|
20231201,145100,340995625,3515,3505,3515,3505,1005
|
|
20231201,145000,337473075,3505,3505,3505,3505,29
|
|
20231201,144900,337371430,3515,3510,3515,3510,124
|
|
20231201,144800,336935620,3510,3510,3510,3510,2483
|
|
20231201,144700,328220290,3510,3510,3510,3510,2850
|
|
20231201,144600,318216790,3510,3510,3510,3510,159
|
|
20231201,144500,317658700,3520,3520,3520,3520,150
|
|
20231201,144400,317130700,3520,3520,3520,3520,44
|
|
20231201,144300,316975820,3520,3520,3520,3520,2
|
|
20231201,144200,316968780,3515,3515,3515,3515,417
|
|
20231201,144100,315503025,3515,3515,3515,3515,229
|
|
20231201,144000,314698090,3515,3515,3515,3515,0
|
|
20231201,143900,314698090,3515,3515,3515,3515,0
|
|
20231201,143800,314698090,3515,3515,3515,3515,0
|
|
20231201,143700,314698090,3515,3515,3515,3515,17
|
|
20231201,143600,314638335,3510,3510,3510,3510,19
|
|
20231201,143500,314571645,3515,3515,3515,3515,0
|
|
20231201,143400,314571645,3515,3515,3515,3515,56
|
|
20231201,143300,314374805,3510,3510,3510,3510,1500
|
|
20231201,143200,309109805,3515,3515,3515,3515,40
|
|
20231201,143100,308969205,3515,3510,3515,3510,101
|
|
20231201,143000,308614690,3515,3515,3515,3515,18
|
|
20231201,142900,308551420,3515,3510,3515,3510,556
|
|
20231201,142800,306599580,3515,3515,3515,3515,1
|
|
20231201,142700,306596065,3515,3515,3515,3515,2
|
|
20231201,142600,306589035,3515,3515,3515,3515,18
|
|
20231201,142500,306525765,3510,3510,3510,3510,2
|
|
20231201,142400,306518745,3510,3510,3510,3510,1386
|
|
20231201,142300,301653885,3515,3515,3515,3515,16
|
|
20231201,142200,301597645,3510,3510,3510,3510,30
|
|
20231201,142100,301492345,3515,3510,3515,3510,130
|
|
20231201,142000,301035545,3515,3510,3515,3510,101
|
|
20231201,141900,300680535,3515,3515,3515,3515,16
|
|
20231201,141800,300624295,3515,3515,3515,3515,0
|
|
20231201,141700,300624295,3515,3515,3515,3515,21
|
|
20231201,141600,300550480,3515,3515,3515,3515,30
|
|
20231201,141500,300445030,3515,3515,3515,3515,22
|
|
20231201,141400,300367700,3515,3515,3515,3515,0
|
|
20231201,141300,300367700,3515,3515,3515,3515,10
|
|
20231201,141200,300332550,3515,3515,3515,3515,16
|
|
20231201,141100,300276310,3510,3510,3510,3510,0
|
|
20231201,141000,300276310,3510,3510,3510,3510,0
|
|
20231201,140900,300276310,3510,3510,3510,3510,128
|
|
20231201,140800,299827030,3510,3515,3515,3510,44
|
|
20231201,140700,299672440,3515,3515,3515,3515,0
|
|
20231201,140600,299672440,3515,3515,3515,3515,0
|
|
20231201,140500,299672440,3515,3515,3515,3515,75
|
|
20231201,140400,299408815,3515,3515,3515,3515,16
|
|
20231201,140300,299352575,3515,3510,3515,3510,11
|
|
20231201,140200,299313960,3510,3510,3510,3510,10
|
|
20231201,140100,299278860,3505,3515,3515,3505,893
|
|
20231201,140000,296147290,3515,3515,3515,3515,16
|
|
20231201,135900,296091050,3515,3515,3515,3515,0
|
|
20231201,135800,296091050,3515,3515,3515,3515,0
|
|
20231201,135700,296091050,3515,3515,3515,3515,17
|
|
20231201,135600,296031295,3510,3510,3510,3510,18
|
|
20231201,135500,295968115,3510,3510,3510,3510,11
|
|
20231201,135400,295929505,3515,3510,3515,3510,288
|
|
20231201,135300,294918620,3510,3510,3510,3510,51
|
|
20231201,135200,294739610,3510,3510,3510,3510,0
|
|
20231201,135100,294739610,3510,3510,3510,3510,1289
|
|
20231201,135000,290215220,3515,3515,3515,3515,1
|
|
20231201,134900,290211705,3515,3515,3515,3515,16
|
|
20231201,134800,290155465,3515,3515,3515,3515,0
|
|
20231201,134700,290155465,3515,3515,3515,3515,0
|
|
20231201,134600,290155465,3515,3515,3515,3515,16
|
|
20231201,134500,290099225,3510,3510,3510,3510,0
|
|
20231201,134400,290099225,3510,3510,3510,3510,0
|
|
20231201,134300,290099225,3510,3510,3510,3510,400
|
|
20231201,134200,288695225,3515,3515,3515,3515,16
|
|
20231201,134100,288638985,3515,3515,3515,3515,0
|
|
20231201,134000,288638985,3515,3515,3515,3515,102
|
|
20231201,133900,288280455,3520,3520,3520,3520,0
|
|
20231201,133800,288280455,3520,3520,3520,3520,16
|
|
20231201,133700,288224135,3520,3520,3520,3520,200
|
|
20231201,133600,287520135,3520,3520,3520,3520,0
|
|
20231201,133500,287520135,3520,3520,3520,3520,16
|
|
20231201,133400,287463815,3515,3515,3515,3515,0
|
|
20231201,133300,287463815,3515,3515,3515,3515,3
|
|
20231201,133200,287453270,3515,3520,3520,3515,340
|
|
20231201,133100,286258090,3515,3515,3515,3515,0
|
|
20231201,133000,286258090,3515,3515,3515,3515,0
|
|
20231201,132900,286258090,3515,3515,3515,3515,50
|
|
20231201,132800,286082340,3520,3520,3520,3520,28
|
|
20231201,132700,285983780,3515,3520,3520,3515,559
|
|
20231201,132600,284018695,3525,3520,3525,3520,12
|
|
20231201,132500,283976400,3525,3525,3525,3525,11
|
|
20231201,132400,283937625,3525,3525,3525,3525,16
|
|
20231201,132300,283881225,3525,3525,3525,3525,12
|
|
20231201,132200,283838925,3525,3525,3525,3525,12
|
|
20231201,132100,283796625,3520,3520,3525,3520,176
|
|
20231201,132000,283177095,3520,3520,3520,3520,46
|
|
20231201,131900,283015175,3520,3520,3520,3520,12
|
|
20231201,131800,282972935,3520,3520,3520,3520,0
|
|
20231201,131700,282972935,3520,3520,3520,3515,129
|
|
20231201,131600,282519355,3510,3510,3510,3510,0
|
|
20231201,131500,282519355,3510,3515,3515,3510,1000
|
|
20231201,131400,279008880,3520,3515,3520,3515,126
|
|
20231201,131300,278565935,3515,3515,3515,3515,41
|
|
20231201,131200,278421820,3515,3515,3515,3515,0
|
|
20231201,131100,278421820,3515,3515,3515,3515,67
|
|
20231201,131000,278186315,3515,3520,3520,3515,48
|
|
20231201,130900,278017405,3510,3510,3510,3510,8000
|
|
20231201,130800,249937405,3515,3520,3520,3515,3013
|
|
20231201,130700,239346645,3520,3520,3520,3520,32
|
|
20231201,130600,239234005,3525,3525,3525,3525,0
|
|
20231201,130500,239234005,3525,3525,3525,3525,28
|
|
20231201,130400,239135305,3525,3525,3525,3525,12
|
|
20231201,130300,239093005,3525,3525,3525,3525,0
|
|
20231201,130200,239093005,3525,3525,3525,3525,27
|
|
20231201,130100,238997830,3525,3525,3525,3525,12
|
|
20231201,130000,238955530,3525,3525,3525,3525,9
|
|
20231201,125900,238923805,3525,3520,3525,3515,3998
|
|
20231201,125800,224867220,3520,3525,3525,3520,551
|
|
20231201,125700,222927640,3525,3525,3525,3525,20
|
|
20231201,125600,222857140,3525,3525,3525,3525,111
|
|
20231201,125500,222465865,3525,3525,3525,3525,12
|
|
20231201,125400,222423565,3525,3525,3525,3525,316
|
|
20231201,125300,221309665,3525,3525,3525,3525,12
|
|
20231201,125200,221267365,3525,3530,3530,3525,44
|
|
20231201,125100,221112060,3530,3530,3530,3530,76
|
|
20231201,125000,220843780,3530,3530,3530,3530,12
|
|
20231201,124900,220801420,3530,3525,3530,3525,10
|
|
20231201,124800,220766160,3525,3525,3525,3525,12
|
|
20231201,124700,220723860,3530,3530,3530,3530,138
|
|
20231201,124600,220236720,3530,3530,3530,3530,0
|
|
20231201,124500,220236720,3530,3530,3530,3530,2
|
|
20231201,124400,220229660,3525,3525,3525,3525,12
|
|
20231201,124300,220187360,3525,3525,3525,3525,16
|
|
20231201,124200,220130960,3525,3525,3525,3525,12
|
|
20231201,124100,220088660,3525,3530,3530,3525,24
|
|
20231201,124000,220004005,3530,3530,3530,3530,16
|
|
20231201,123900,219947525,3530,3530,3530,3530,68
|
|
20231201,123800,219707485,3530,3530,3530,3530,11
|
|
20231201,123700,219668655,3530,3530,3530,3530,3
|
|
20231201,123600,219658065,3530,3530,3530,3530,28
|
|
20231201,123500,219559225,3530,3530,3530,3530,12
|
|
20231201,123400,219516865,3530,3530,3530,3530,0
|
|
20231201,123300,219516865,3530,3530,3530,3530,11
|
|
20231201,123200,219478035,3530,3530,3530,3530,100
|
|
20231201,123100,219125035,3530,3530,3530,3530,10
|
|
20231201,123000,219089735,3530,3530,3530,3530,11
|
|
20231201,122900,219050905,3530,3530,3530,3530,30
|
|
20231201,122800,218945005,3530,3530,3530,3530,0
|
|
20231201,122700,218945005,3530,3530,3530,3530,11
|
|
20231201,122600,218906175,3530,3530,3530,3530,0
|
|
20231201,122500,218906175,3530,3530,3530,3530,16
|
|
20231201,122400,218849695,3530,3525,3530,3525,14
|
|
20231201,122300,218800335,3520,3530,3530,3520,1209
|
|
20231201,122200,214542900,3530,3530,3530,3530,0
|
|
20231201,122100,214542900,3530,3525,3530,3525,627
|
|
20231201,122000,212332585,3530,3530,3530,3530,163
|
|
20231201,121900,211757195,3530,3530,3530,3530,0
|
|
20231201,121800,211757195,3530,3530,3530,3530,30
|
|
20231201,121700,211651295,3525,3530,3530,3525,13
|
|
20231201,121600,211605410,3530,3535,3535,3530,300
|
|
20231201,121500,210546250,3535,3535,3535,3535,11
|
|
20231201,121400,210507365,3535,3535,3535,3535,28
|
|
20231201,121300,210408385,3535,3535,3535,3535,0
|
|
20231201,121200,210408385,3535,3535,3535,3535,15
|
|
20231201,121100,210355360,3535,3535,3535,3535,28
|
|
20231201,121000,210256380,3530,3530,3530,3530,1
|
|
20231201,120900,210252850,3535,3535,3535,3535,22
|
|
20231201,120800,210175080,3535,3535,3535,3535,12
|
|
20231201,120700,210132660,3535,3535,3535,3535,26
|
|
20231201,120600,210040750,3535,3535,3535,3530,15
|
|
20231201,120500,209987730,3530,3535,3535,3530,15
|
|
20231201,120400,209934725,3530,3535,3535,3530,516
|
|
20231201,120300,208113165,3535,3535,3535,3535,12
|
|
20231201,120200,208070745,3530,3535,3535,3530,31
|
|
20231201,120100,207961260,3535,3535,3535,3535,0
|
|
20231201,120000,207961260,3535,3530,3535,3530,92
|
|
20231201,115900,207636360,3525,3530,3530,3525,39
|
|
20231201,115800,207498825,3530,3530,3530,3530,0
|
|
20231201,115700,207498825,3530,3530,3535,3530,313
|
|
20231201,115600,206393930,3530,3530,3530,3530,28
|
|
20231201,115500,206295090,3530,3530,3530,3530,0
|
|
20231201,115400,206295090,3530,3530,3530,3530,11
|
|
20231201,115300,206256260,3530,3530,3530,3530,62
|
|
20231201,115200,206037400,3530,3530,3530,3530,16
|
|
20231201,115100,205980920,3530,3530,3530,3530,11
|
|
20231201,115000,205942090,3530,3530,3530,3530,0
|
|
20231201,114900,205942090,3530,3525,3530,3525,33
|
|
20231201,114800,205825700,3530,3525,3530,3525,48
|
|
20231201,114700,205656360,3525,3525,3525,3525,1
|
|
20231201,114600,205652835,3530,3530,3530,3530,11
|
|
20231201,114500,205614005,3530,3530,3530,3530,28
|
|
20231201,114400,205515165,3530,3530,3530,3530,0
|
|
20231201,114300,205515165,3530,3525,3530,3525,19
|
|
20231201,114200,205448135,3525,3530,3530,3525,42
|
|
20231201,114100,205299935,3530,3530,3530,3530,1
|
|
20231201,114000,205296405,3520,3530,3530,3520,40
|
|
20231201,113900,205155500,3530,3530,3530,3530,11
|
|
20231201,113800,205116670,3530,3525,3530,3520,681
|
|
20231201,113700,202717060,3525,3525,3525,3525,12
|
|
20231201,113600,202674760,3525,3525,3525,3525,11
|
|
20231201,113500,202635985,3520,3525,3525,3520,248
|
|
20231201,113400,201762965,3530,3530,3530,3520,847
|
|
20231201,113300,198780520,3530,3530,3530,3530,11
|
|
20231201,113200,198741690,3530,3530,3530,3530,30
|
|
20231201,113100,198635790,3530,3530,3530,3530,12
|
|
20231201,113000,198593430,3525,3530,3530,3525,225
|
|
20231201,112900,197800180,3530,3530,3530,3530,2
|
|
20231201,112800,197793120,3535,3530,3535,3530,532
|
|
20231201,112700,195915000,3530,3535,3535,3530,97
|
|
20231201,112600,195572530,3535,3535,3535,3535,0
|
|
20231201,112500,195572530,3535,3530,3535,3530,2012
|
|
20231201,112400,188470110,3535,3535,3535,3535,28
|
|
20231201,112300,188371130,3535,3535,3535,3535,748
|
|
20231201,112200,185726950,3535,3530,3535,3530,17
|
|
20231201,112100,185666885,3530,3535,3535,3530,48
|
|
20231201,112000,185497305,3535,3535,3535,3535,0
|
|
20231201,111900,185497305,3535,3535,3535,3535,14
|
|
20231201,111800,185447815,3535,3535,3535,3535,293
|
|
20231201,111700,184412060,3535,3535,3535,3535,16
|
|
20231201,111600,184355500,3535,3535,3535,3535,12
|
|
20231201,111500,184313080,3535,3530,3535,3530,1111
|
|
20231201,111400,180391195,3530,3530,3530,3530,30
|
|
20231201,111300,180285295,3540,3530,3540,3530,50
|
|
20231201,111200,180108570,3535,3540,3540,3530,1195
|
|
20231201,111100,175887945,3540,3535,3540,3535,65
|
|
20231201,111000,175658075,3540,3535,3540,3535,209
|
|
20231201,110900,174919200,3535,3535,3535,3535,15
|
|
20231201,110800,174866175,3535,3535,3535,3535,100
|
|
20231201,110700,174512675,3535,3530,3535,3530,15
|
|
20231201,110600,174459670,3535,3540,3540,3535,1118
|
|
20231201,110500,170507150,3540,3535,3540,3535,12
|
|
20231201,110400,170464720,3540,3535,3540,3535,1720
|
|
20231201,110300,164384430,3535,3540,3540,3535,87
|
|
20231201,110200,164076475,3540,3540,3540,3540,1
|
|
20231201,110100,164072935,3535,3540,3540,3535,375
|
|
20231201,110000,162745535,3540,3540,3540,3540,11
|
|
20231201,105900,162706595,3535,3540,3540,3535,20
|
|
20231201,105800,162635820,3540,3535,3540,3535,614
|
|
20231201,105700,160465260,3535,3535,3535,3535,445
|
|
20231201,105600,158892185,3535,3540,3540,3535,43
|
|
20231201,105500,158740040,3540,3540,3540,3540,37
|
|
20231201,105400,158609060,3540,3535,3540,3535,1101
|
|
20231201,105300,154716770,3540,3540,3540,3540,11
|
|
20231201,105200,154677830,3540,3540,3540,3535,25
|
|
20231201,105100,154589375,3540,3540,3540,3535,31
|
|
20231201,105000,154479725,3535,3540,3540,3535,205
|
|
20231201,104900,153754030,3535,3540,3540,3535,67
|
|
20231201,104800,153517125,3540,3530,3540,3530,2021
|
|
20231201,104700,146380010,3530,3525,3530,3525,1469
|
|
20231201,104600,141201780,3525,3525,3525,3525,31
|
|
20231201,104500,141092505,3525,3520,3525,3520,37
|
|
20231201,104400,140962090,3520,3520,3520,3520,0
|
|
20231201,104300,140962090,3520,3520,3520,3520,1
|
|
20231201,104200,140958570,3520,3520,3520,3520,187
|
|
20231201,104100,140300330,3520,3525,3525,3520,839
|
|
20231201,104000,137346975,3525,3525,3525,3525,0
|
|
20231201,103900,137346975,3525,3525,3525,3525,0
|
|
20231201,103800,137346975,3525,3525,3525,3525,0
|
|
20231201,103700,137346975,3525,3525,3525,3525,15
|
|
20231201,103600,137294100,3525,3525,3525,3525,0
|
|
20231201,103500,137294100,3525,3525,3525,3525,10
|
|
20231201,103400,137258850,3525,3525,3525,3525,60
|
|
20231201,103300,137047350,3525,3525,3525,3525,55
|
|
20231201,103200,136853475,3525,3520,3525,3520,103
|
|
20231201,103100,136490910,3515,3515,3520,3515,34
|
|
20231201,103000,136371395,3520,3520,3520,3515,1172
|
|
20231201,102900,132248105,3515,3520,3520,3515,1141
|
|
20231201,102800,128231790,3520,3520,3520,3520,0
|
|
20231201,102700,128231790,3520,3520,3520,3520,0
|
|
20231201,102600,128231790,3520,3520,3520,3520,139
|
|
20231201,102500,127742510,3520,3520,3520,3520,0
|
|
20231201,102400,127742510,3520,3520,3520,3520,0
|
|
20231201,102300,127742510,3520,3520,3520,3520,16
|
|
20231201,102200,127686190,3520,3520,3520,3520,0
|
|
20231201,102100,127686190,3520,3520,3520,3520,81
|
|
20231201,102000,127401070,3520,3520,3520,3520,15
|
|
20231201,101900,127348270,3515,3515,3515,3515,0
|
|
20231201,101800,127348270,3515,3515,3515,3515,100
|
|
20231201,101700,126996770,3520,3520,3520,3520,0
|
|
20231201,101600,126996770,3520,3520,3520,3520,0
|
|
20231201,101500,126996770,3520,3520,3520,3520,16
|
|
20231201,101400,126940450,3510,3515,3515,3510,200
|
|
20231201,101300,126237785,3520,3515,3520,3515,23
|
|
20231201,101200,126156855,3520,3520,3520,3520,16
|
|
20231201,101100,126100535,3515,3515,3515,3515,0
|
|
20231201,101000,126100535,3515,3515,3515,3515,6
|
|
20231201,100900,126079445,3515,3515,3515,3515,21
|
|
20231201,100800,126005630,3515,3515,3515,3515,16
|
|
20231201,100700,125949390,3515,3515,3515,3515,0
|
|
20231201,100600,125949390,3515,3515,3515,3515,8
|
|
20231201,100500,125921270,3515,3515,3515,3510,27
|
|
20231201,100400,125826380,3515,3515,3515,3505,2003
|
|
20231201,100300,118798235,3515,3520,3520,3515,122
|
|
20231201,100200,118368805,3520,3520,3520,3520,195
|
|
20231201,100100,117682405,3520,3520,3520,3520,16
|
|
20231201,100000,117626085,3520,3520,3520,3520,5
|
|
20231201,095900,117608485,3520,3520,3520,3520,0
|
|
20231201,095800,117608485,3520,3520,3520,3520,0
|
|
20231201,095700,117608485,3520,3515,3520,3515,959
|
|
20231201,095600,114237515,3515,3510,3515,3505,931
|
|
20231201,095500,110970575,3515,3515,3515,3515,1
|
|
20231201,095400,110967060,3515,3515,3515,3515,15
|
|
20231201,095300,110914335,3515,3515,3515,3515,100
|
|
20231201,095200,110562835,3515,3510,3515,3510,714
|
|
20231201,095100,108056685,3510,3510,3510,3510,277
|
|
20231201,095000,107084415,3515,3515,3520,3515,44
|
|
20231201,094900,106929750,3515,3515,3515,3515,332
|
|
20231201,094800,105762770,3515,3515,3515,3515,0
|
|
20231201,094700,105762770,3515,3515,3515,3515,375
|
|
20231201,094600,104444645,3520,3515,3520,3515,771
|
|
20231201,094500,101734575,3515,3515,3515,3515,10
|
|
20231201,094400,101699425,3520,3520,3520,3520,2
|
|
20231201,094300,101692385,3520,3515,3520,3515,1029
|
|
20231201,094200,98075305,3520,3520,3520,3520,1118
|
|
20231201,094100,94139945,3520,3520,3520,3520,0
|
|
20231201,094000,94139945,3520,3520,3520,3520,1
|
|
20231201,093900,94136425,3520,3520,3520,3520,17
|
|
20231201,093800,94076585,3520,3515,3520,3515,60
|
|
20231201,093700,93865680,3515,3515,3515,3515,115
|
|
20231201,093600,93461455,3515,3510,3515,3510,399
|
|
20231201,093500,92060865,3515,3520,3520,3515,21
|
|
20231201,093400,91986975,3520,3510,3520,3510,789
|
|
20231201,093300,89213530,3515,3515,3515,3515,0
|
|
20231201,093200,89213530,3515,3515,3515,3515,118
|
|
20231201,093100,88798760,3510,3510,3515,3510,1809
|
|
20231201,093000,82448125,3510,3515,3515,3510,9
|
|
20231201,092900,82416495,3515,3515,3515,3515,0
|
|
20231201,092800,82416495,3515,3515,3515,3515,474
|
|
20231201,092700,80750385,3520,3520,3520,3520,12
|
|
20231201,092600,80708145,3520,3520,3520,3520,1
|
|
20231201,092500,80704625,3515,3520,3520,3515,418
|
|
20231201,092400,79235265,3515,3515,3515,3515,500
|
|
20231201,092300,77477765,3520,3515,3520,3515,679
|
|
20231201,092200,75091070,3515,3510,3515,3510,11
|
|
20231201,092100,75052455,3515,3515,3515,3510,117
|
|
20231201,092000,74641700,3515,3510,3515,3505,2501
|
|
20231201,091900,65868185,3515,3515,3515,3515,54
|
|
20231201,091800,65678375,3515,3515,3515,3515,203
|
|
20231201,091700,64964830,3515,3520,3520,3515,525
|
|
20231201,091600,63119355,3515,3520,3520,3515,16
|
|
20231201,091500,63063080,3520,3520,3520,3520,0
|
|
20231201,091400,63063080,3520,3520,3520,3520,0
|
|
20231201,091300,63063080,3520,3515,3520,3510,28
|
|
20231201,091200,62964750,3520,3510,3520,3510,2
|
|
20231201,091100,62957720,3515,3515,3515,3510,4066
|
|
20231201,091000,48670790,3515,3515,3520,3515,137
|
|
20231201,090900,48189165,3525,3525,3525,3525,112
|
|
20231201,090800,47794365,3520,3520,3520,3520,336
|
|
20231201,090700,46611645,3520,3520,3520,3520,173
|
|
20231201,090600,46002685,3525,3520,3525,3520,2
|
|
20231201,090500,45995640,3525,3530,3530,3520,386
|
|
20231201,090400,44636235,3525,3530,3530,3525,816
|
|
20231201,090300,41756005,3530,3525,3530,3525,357
|
|
20231201,090200,40497315,3530,3515,3530,3515,5478
|
|
20231201,090100,21214220,3515,3510,3515,3510,2060
|
|
20231201,090000,13983320,3520,3515,3520,3510,3953
|