677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201400,365416935,3540,3540,3540,3540,1681
|
|
20231201,201300,365416935,3540,3540,3540,3540,0
|
|
20231201,201200,365416935,3540,3540,3540,3540,0
|
|
20231201,201100,365416935,3540,3540,3540,3540,0
|
|
20231201,201000,365416935,3540,3540,3540,3540,0
|
|
20231201,200900,365416935,3540,3540,3540,3540,0
|
|
20231201,200800,365416935,3540,3540,3540,3540,0
|
|
20231201,200700,365416935,3540,3540,3540,3540,0
|
|
20231201,200600,365416935,3540,3540,3540,3540,0
|
|
20231201,200500,365416935,3540,3540,3540,3540,0
|
|
20231201,200400,365416935,3540,3540,3540,3540,0
|
|
20231201,200300,365416935,3540,3540,3540,3540,0
|
|
20231201,200200,365416935,3540,3540,3540,3540,0
|
|
20231201,200100,365416935,3540,3540,3540,3540,0
|
|
20231201,200000,365416935,3540,3540,3540,3540,0
|
|
20231201,195900,365416935,3540,3540,3540,3540,0
|
|
20231201,195800,365416935,3540,3540,3540,3540,0
|
|
20231201,195700,365416935,3540,3540,3540,3540,0
|
|
20231201,195600,365416935,3540,3540,3540,3540,0
|
|
20231201,195500,365416935,3540,3540,3540,3540,0
|
|
20231201,195400,365416935,3540,3540,3540,3540,0
|
|
20231201,195300,365416935,3540,3540,3540,3540,0
|
|
20231201,195200,365416935,3540,3540,3540,3540,0
|
|
20231201,195100,365416935,3540,3540,3540,3540,0
|
|
20231201,195000,365416935,3540,3540,3540,3540,0
|
|
20231201,194900,365416935,3540,3540,3540,3540,0
|
|
20231201,194800,365416935,3540,3540,3540,3540,0
|
|
20231201,194700,365416935,3540,3540,3540,3540,0
|
|
20231201,194600,365416935,3540,3540,3540,3540,0
|
|
20231201,194500,365416935,3540,3540,3540,3540,0
|
|
20231201,194400,365416935,3540,3540,3540,3540,1681
|
|
20231201,194300,365416935,3540,3540,3540,3540,0
|
|
20231201,194200,365416935,3540,3540,3540,3540,0
|
|
20231201,194100,365416935,3540,3540,3540,3540,0
|
|
20231201,194000,365416935,3540,3540,3540,3540,0
|
|
20231201,193900,365416935,3540,3540,3540,3540,0
|
|
20231201,193800,365416935,3540,3540,3540,3540,0
|
|
20231201,193700,365416935,3540,3540,3540,3540,0
|
|
20231201,193600,365416935,3540,3540,3540,3540,0
|
|
20231201,193500,365416935,3540,3540,3540,3540,0
|
|
20231201,193400,365416935,3540,3540,3540,3540,0
|
|
20231201,193300,365416935,3540,3540,3540,3540,0
|
|
20231201,193200,365416935,3540,3540,3540,3540,0
|
|
20231201,193100,365416935,3540,3540,3540,3540,0
|
|
20231201,193000,365416935,3540,3540,3540,3540,0
|
|
20231201,192900,365416935,3540,3540,3540,3540,0
|
|
20231201,192800,365416935,3540,3540,3540,3540,0
|
|
20231201,192700,365416935,3540,3540,3540,3540,0
|
|
20231201,192600,365416935,3540,3540,3540,3540,0
|
|
20231201,192500,365416935,3540,3540,3540,3540,0
|
|
20231201,192400,365416935,3540,3540,3540,3540,0
|
|
20231201,192300,365416935,3540,3540,3540,3540,0
|
|
20231201,192200,365416935,3540,3540,3540,3540,0
|
|
20231201,192100,365416935,3540,3540,3540,3540,0
|
|
20231201,192000,365416935,3540,3540,3540,3540,0
|
|
20231201,191900,365416935,3540,3540,3540,3540,0
|
|
20231201,191800,365416935,3540,3540,3540,3540,0
|
|
20231201,191700,365416935,3540,3540,3540,3540,0
|
|
20231201,191600,365416935,3540,3540,3540,3540,0
|
|
20231201,191500,365416935,3540,3540,3540,3540,0
|
|
20231201,191400,365416935,3540,3540,3540,3540,1681
|
|
20231201,191300,365416935,3540,3540,3540,3540,0
|
|
20231201,191200,365416935,3540,3540,3540,3540,0
|
|
20231201,191100,365416935,3540,3540,3540,3540,0
|
|
20231201,191000,365416935,3540,3540,3540,3540,0
|
|
20231201,190900,365416935,3540,3540,3540,3540,0
|
|
20231201,190800,365416935,3540,3540,3540,3540,0
|
|
20231201,190700,365416935,3540,3540,3540,3540,0
|
|
20231201,190600,365416935,3540,3540,3540,3540,0
|
|
20231201,190500,365416935,3540,3540,3540,3540,0
|
|
20231201,190400,365416935,3540,3540,3540,3540,0
|
|
20231201,190300,365416935,3540,3540,3540,3540,0
|
|
20231201,190200,365416935,3540,3540,3540,3540,0
|
|
20231201,190100,365416935,3540,3540,3540,3540,0
|
|
20231201,190000,365416935,3540,3540,3540,3540,0
|
|
20231201,185900,365416935,3540,3540,3540,3540,0
|
|
20231201,185800,365416935,3540,3540,3540,3540,0
|
|
20231201,185700,365416935,3540,3540,3540,3540,0
|
|
20231201,185600,365416935,3540,3540,3540,3540,0
|
|
20231201,185500,365416935,3540,3540,3540,3540,0
|
|
20231201,185400,365416935,3540,3540,3540,3540,0
|
|
20231201,185300,365416935,3540,3540,3540,3540,0
|
|
20231201,185200,365416935,3540,3540,3540,3540,0
|
|
20231201,185100,365416935,3540,3540,3540,3540,0
|
|
20231201,185000,365416935,3540,3540,3540,3540,0
|
|
20231201,184900,365416935,3540,3540,3540,3540,0
|
|
20231201,184800,365416935,3540,3540,3540,3540,0
|
|
20231201,184700,365416935,3540,3540,3540,3540,0
|
|
20231201,184600,365416935,3540,3540,3540,3540,0
|
|
20231201,184500,365416935,3540,3540,3540,3540,0
|
|
20231201,184400,365416935,3540,3540,3540,3540,1681
|
|
20231201,184300,365416935,3540,3540,3540,3540,0
|
|
20231201,184200,365416935,3540,3540,3540,3540,0
|
|
20231201,184100,365416935,3540,3540,3540,3540,0
|
|
20231201,184000,365416935,3540,3540,3540,3540,0
|
|
20231201,183900,365416935,3540,3540,3540,3540,0
|
|
20231201,183800,365416935,3540,3540,3540,3540,0
|
|
20231201,183700,365416935,3540,3540,3540,3540,0
|
|
20231201,183600,365416935,3540,3540,3540,3540,0
|
|
20231201,183500,365416935,3540,3540,3540,3540,0
|
|
20231201,183400,365416935,3540,3540,3540,3540,0
|
|
20231201,183300,365416935,3540,3540,3540,3540,0
|
|
20231201,183200,365416935,3540,3540,3540,3540,0
|
|
20231201,183100,365416935,3540,3540,3540,3540,0
|
|
20231201,183000,365416935,3540,3540,3540,3540,0
|
|
20231201,182900,365416935,3540,3540,3540,3540,0
|
|
20231201,182800,365416935,3540,3540,3540,3540,0
|
|
20231201,182700,365416935,3540,3540,3540,3540,0
|
|
20231201,182600,365416935,3540,3540,3540,3540,0
|
|
20231201,182500,365416935,3540,3540,3540,3540,0
|
|
20231201,182400,365416935,3540,3540,3540,3540,0
|
|
20231201,182300,365416935,3540,3540,3540,3540,0
|
|
20231201,182200,365416935,3540,3540,3540,3540,0
|
|
20231201,182100,365416935,3540,3540,3540,3540,0
|
|
20231201,182000,365416935,3540,3540,3540,3540,0
|
|
20231201,181900,365416935,3540,3540,3540,3540,0
|
|
20231201,181800,365416935,3540,3540,3540,3540,0
|
|
20231201,181700,365416935,3540,3540,3540,3540,0
|
|
20231201,181600,365416935,3540,3540,3540,3540,0
|
|
20231201,181500,365416935,3540,3540,3540,3540,0
|
|
20231201,181400,365416935,3540,3540,3540,3540,1681
|
|
20231201,181300,365416935,3540,3540,3540,3540,0
|
|
20231201,181200,365416935,3540,3540,3540,3540,0
|
|
20231201,181100,365416935,3540,3540,3540,3540,0
|
|
20231201,181000,365416935,3540,3540,3540,3540,0
|
|
20231201,180900,365416935,3540,3540,3540,3540,0
|
|
20231201,180800,365416935,3540,3540,3540,3540,0
|
|
20231201,180700,365416935,3540,3540,3540,3540,0
|
|
20231201,180600,365416935,3540,3540,3540,3540,0
|
|
20231201,180500,365416935,3540,3540,3540,3540,0
|
|
20231201,180400,365416935,3540,3540,3540,3540,0
|
|
20231201,180300,365416935,3540,3540,3540,3540,0
|
|
20231201,180200,365416935,3540,3540,3540,3540,0
|
|
20231201,180100,365416935,3540,3540,3540,3540,0
|
|
20231201,180000,365416935,3540,3540,3540,3540,0
|
|
20231201,175900,365416935,3540,3540,3540,3540,0
|
|
20231201,175800,365416935,3540,3540,3540,3540,0
|
|
20231201,175700,365416935,3540,3540,3540,3540,0
|
|
20231201,175600,365416935,3540,3540,3540,3540,0
|
|
20231201,175500,365416935,3540,3540,3540,3540,0
|
|
20231201,175400,365416935,3540,3540,3540,3540,0
|
|
20231201,175300,365416935,3540,3540,3540,3540,0
|
|
20231201,175200,365416935,3540,3540,3540,3540,0
|
|
20231201,175100,365416935,3540,3540,3540,3540,0
|
|
20231201,175000,365416935,3540,3540,3540,3540,0
|
|
20231201,174900,365416935,3540,3540,3540,3540,0
|
|
20231201,174800,365416935,3540,3540,3540,3540,0
|
|
20231201,174700,365416935,3540,3540,3540,3540,0
|
|
20231201,174600,365416935,3540,3540,3540,3540,0
|
|
20231201,174500,365416935,3540,3540,3540,3540,0
|
|
20231201,174400,365416935,3540,3540,3540,3540,1681
|
|
20231201,174300,365416935,3540,3540,3540,3540,0
|
|
20231201,174200,365416935,3540,3540,3540,3540,0
|
|
20231201,174100,365416935,3540,3540,3540,3540,0
|
|
20231201,174000,365416935,3540,3540,3540,3540,0
|
|
20231201,173900,365416935,3540,3540,3540,3540,0
|
|
20231201,173800,365416935,3540,3540,3540,3540,0
|
|
20231201,173700,365416935,3540,3540,3540,3540,0
|
|
20231201,173600,365416935,3540,3540,3540,3540,0
|
|
20231201,173500,365416935,3540,3540,3540,3540,0
|
|
20231201,173400,365416935,3540,3540,3540,3540,0
|
|
20231201,173300,365416935,3540,3540,3540,3540,0
|
|
20231201,173200,365416935,3540,3540,3540,3540,0
|
|
20231201,173100,365416935,3540,3540,3540,3540,0
|
|
20231201,173000,365416935,3540,3540,3540,3540,0
|
|
20231201,172900,365416935,3540,3540,3540,3540,0
|
|
20231201,172800,365416935,3540,3540,3540,3540,0
|
|
20231201,172700,365416935,3540,3540,3540,3540,0
|
|
20231201,172600,365416935,3540,3540,3540,3540,0
|
|
20231201,172500,365416935,3540,3540,3540,3540,0
|
|
20231201,172400,365416935,3540,3540,3540,3540,0
|
|
20231201,172300,365416935,3540,3540,3540,3540,0
|
|
20231201,172200,365416935,3540,3540,3540,3540,0
|
|
20231201,172100,365416935,3540,3540,3540,3540,0
|
|
20231201,172000,365416935,3540,3540,3540,3540,0
|
|
20231201,171900,365416935,3540,3540,3540,3540,0
|
|
20231201,171800,365416935,3540,3540,3540,3540,0
|
|
20231201,171700,365416935,3540,3540,3540,3540,0
|
|
20231201,171600,365416935,3540,3540,3540,3540,0
|
|
20231201,171500,365416935,3540,3540,3540,3540,0
|
|
20231201,171400,365416935,3540,3540,3540,3540,1681
|
|
20231201,171300,365416935,3540,3540,3540,3540,0
|
|
20231201,171200,365416935,3540,3540,3540,3540,0
|
|
20231201,171100,365416935,3540,3540,3540,3540,0
|
|
20231201,171000,365416935,3540,3540,3540,3540,0
|
|
20231201,170900,365416935,3540,3540,3540,3540,0
|
|
20231201,170800,365416935,3540,3540,3540,3540,0
|
|
20231201,170700,365416935,3540,3540,3540,3540,0
|
|
20231201,170600,365416935,3540,3540,3540,3540,0
|
|
20231201,170500,365416935,3540,3540,3540,3540,0
|
|
20231201,170400,365416935,3540,3540,3540,3540,0
|
|
20231201,170300,365416935,3540,3540,3540,3540,0
|
|
20231201,170200,365416935,3540,3540,3540,3540,0
|
|
20231201,170100,365416935,3540,3540,3540,3540,0
|
|
20231201,170000,365416935,3540,3540,3540,3540,0
|
|
20231201,165900,365416935,3540,3540,3540,3540,0
|
|
20231201,165800,365416935,3540,3540,3540,3540,0
|
|
20231201,165700,365416935,3540,3540,3540,3540,0
|
|
20231201,165600,365416935,3540,3540,3540,3540,0
|
|
20231201,165500,365416935,3540,3540,3540,3540,0
|
|
20231201,165400,365416935,3540,3540,3540,3540,0
|
|
20231201,165300,365416935,3540,3540,3540,3540,0
|
|
20231201,165200,365416935,3540,3540,3540,3540,0
|
|
20231201,165100,365416935,3540,3540,3540,3540,0
|
|
20231201,165000,365416935,3540,3540,3540,3540,0
|
|
20231201,164900,365416935,3540,3540,3540,3540,0
|
|
20231201,164800,365416935,3540,3540,3540,3540,0
|
|
20231201,164700,365416935,3540,3540,3540,3540,0
|
|
20231201,164600,365416935,3540,3540,3540,3540,0
|
|
20231201,164500,365416935,3540,3540,3540,3540,0
|
|
20231201,164400,365416935,3540,3540,3540,3540,1681
|
|
20231201,164300,365416935,3540,3540,3540,3540,0
|
|
20231201,164200,365416935,3540,3540,3540,3540,0
|
|
20231201,164100,365416935,3540,3540,3540,3540,0
|
|
20231201,164000,365416935,3540,3540,3540,3540,0
|
|
20231201,163900,365416935,3540,3540,3540,3540,0
|
|
20231201,163800,365416935,3540,3540,3540,3540,0
|
|
20231201,163700,365416935,3540,3540,3540,3540,0
|
|
20231201,163600,365416935,3540,3540,3540,3540,0
|
|
20231201,163500,365416935,3540,3540,3540,3540,0
|
|
20231201,163400,365416935,3540,3540,3540,3540,0
|
|
20231201,163300,365416935,3540,3540,3540,3540,0
|
|
20231201,163200,365416935,3540,3540,3540,3540,0
|
|
20231201,163100,365416935,3540,3540,3540,3540,0
|
|
20231201,163000,365416935,3540,3540,3540,3540,0
|
|
20231201,162900,365416935,3540,3540,3540,3540,0
|
|
20231201,162800,365416935,3540,3540,3540,3540,0
|
|
20231201,162700,365416935,3540,3540,3540,3540,0
|
|
20231201,162600,365416935,3540,3540,3540,3540,0
|
|
20231201,162500,365416935,3540,3540,3540,3540,0
|
|
20231201,162400,365416935,3540,3540,3540,3540,0
|
|
20231201,162300,365416935,3540,3540,3540,3540,0
|
|
20231201,162200,365416935,3540,3540,3540,3540,0
|
|
20231201,162100,365416935,3540,3540,3540,3540,0
|
|
20231201,162000,365416935,3540,3540,3540,3540,0
|
|
20231201,161900,365416935,3540,3540,3540,3540,0
|
|
20231201,161800,365416935,3540,3540,3540,3540,0
|
|
20231201,161700,365416935,3540,3540,3540,3540,0
|
|
20231201,161600,365416935,3540,3540,3540,3540,0
|
|
20231201,161500,365416935,3540,3540,3540,3540,0
|
|
20231201,161400,365416935,3540,3540,3540,3540,1681
|
|
20231201,161300,365416935,3540,3540,3540,3540,0
|
|
20231201,161200,365416935,3540,3540,3540,3540,0
|
|
20231201,161100,365416935,3540,3540,3540,3540,0
|
|
20231201,161000,365416935,3540,3540,3540,3540,0
|
|
20231201,160900,365416935,3540,3540,3540,3540,0
|
|
20231201,160800,365416935,3540,3540,3540,3540,0
|
|
20231201,160700,365416935,3540,3540,3540,3540,0
|
|
20231201,160600,365416935,3540,3540,3540,3540,0
|
|
20231201,160500,365416935,3540,3540,3540,3540,0
|
|
20231201,160400,365416935,3540,3540,3540,3540,0
|
|
20231201,160300,365416935,3540,3540,3540,3540,0
|
|
20231201,160200,365416935,3540,3540,3540,3540,0
|
|
20231201,160100,365416935,3540,3540,3540,3540,0
|
|
20231201,160000,365416935,3540,3540,3540,3540,0
|
|
20231201,155900,365416935,3540,3540,3540,3540,0
|
|
20231201,155800,365416935,3540,3540,3540,3540,0
|
|
20231201,155700,365416935,3540,3540,3540,3540,0
|
|
20231201,155600,365416935,3540,3540,3540,3540,0
|
|
20231201,155500,365416935,3540,3540,3540,3540,0
|
|
20231201,155400,365416935,3540,3540,3540,3540,0
|
|
20231201,155300,365416935,3540,3540,3540,3540,0
|
|
20231201,155200,365416935,3540,3540,3540,3540,0
|
|
20231201,155100,365416935,3540,3540,3540,3540,0
|
|
20231201,155000,365416935,3540,3540,3540,3540,0
|
|
20231201,154900,365416935,3540,3540,3540,3540,0
|
|
20231201,154800,365416935,3540,3540,3540,3540,0
|
|
20231201,154700,365416935,3540,3540,3540,3540,0
|
|
20231201,154600,365416935,3540,3540,3540,3540,0
|
|
20231201,154500,365416935,3540,3540,3540,3540,0
|
|
20231201,154400,365416935,3540,3540,3540,3540,1681
|
|
20231201,154300,365416935,3540,3540,3540,3540,0
|
|
20231201,154200,365416935,3540,3540,3540,3540,0
|
|
20231201,154100,365416935,3540,3540,3540,3540,0
|
|
20231201,154000,365416935,3540,3540,3540,3540,0
|
|
20231201,153900,365416935,3540,3540,3540,3540,0
|
|
20231201,153800,365416935,3540,3540,3540,3540,0
|
|
20231201,153700,365416935,3540,3540,3540,3540,0
|
|
20231201,153600,365416935,3540,3540,3540,3540,0
|
|
20231201,153500,365416935,3540,3540,3540,3540,0
|
|
20231201,153400,365416935,3540,3540,3540,3540,0
|
|
20231201,153300,365416935,3540,3540,3540,3540,0
|
|
20231201,153200,365416935,3540,3540,3540,3540,0
|
|
20231201,153100,365416935,3540,3540,3540,3540,0
|
|
20231201,153000,365416935,3540,3540,3540,3540,1681
|
|
20231201,152900,359466195,3540,3540,3540,3540,0
|
|
20231201,152800,359466195,3540,3540,3540,3540,0
|
|
20231201,152700,359466195,3540,3540,3540,3540,0
|
|
20231201,152600,359466195,3540,3540,3540,3540,0
|
|
20231201,152500,359466195,3540,3540,3540,3540,0
|
|
20231201,152400,359466195,3540,3540,3540,3540,0
|
|
20231201,152300,359466195,3540,3540,3540,3540,0
|
|
20231201,152200,359466195,3540,3540,3540,3540,0
|
|
20231201,152100,359466195,3540,3540,3540,3540,0
|
|
20231201,152000,359466195,3540,3540,3540,3540,0
|
|
20231201,151900,359466195,3540,3535,3540,3530,147
|
|
20231201,151800,358946625,3535,3530,3535,3530,37
|
|
20231201,151700,358816010,3530,3535,3540,3530,325
|
|
20231201,151600,357668405,3540,3540,3540,3540,297
|
|
20231201,151500,356617025,3535,3535,3535,3535,61
|
|
20231201,151400,356401390,3530,3530,3530,3530,37
|
|
20231201,151300,356270780,3530,3530,3530,3530,0
|
|
20231201,151200,356270780,3530,3530,3530,3530,50
|
|
20231201,151100,356094280,3540,3535,3540,3535,283
|
|
20231201,151000,355092965,3530,3530,3530,3530,37
|
|
20231201,150900,354962355,3530,3530,3530,3530,40
|
|
20231201,150800,354821155,3540,3540,3540,3540,403
|
|
20231201,150700,353394535,3535,3535,3535,3535,312
|
|
20231201,150600,352291615,3535,3535,3535,3535,37
|
|
20231201,150500,352160820,3535,3535,3535,3535,180
|
|
20231201,150400,351524520,3540,3540,3540,3540,12
|
|
20231201,150300,351482040,3535,3540,3540,3535,37
|
|
20231201,150200,351351240,3540,3540,3540,3540,1
|
|
20231201,150100,351347700,3530,3530,3530,3530,0
|
|
20231201,150000,351347700,3530,3535,3535,3530,1000
|
|
20231201,145900,347814700,3530,3530,3530,3530,66
|
|
20231201,145800,347581720,3530,3530,3530,3530,200
|
|
20231201,145700,346875720,3535,3530,3535,3530,217
|
|
20231201,145600,346109680,3530,3530,3530,3530,0
|
|
20231201,145500,346109680,3530,3535,3535,3530,1036
|
|
20231201,145400,342447615,3535,3535,3535,3535,888
|
|
20231201,145300,339308535,3535,3540,3540,3535,13
|
|
20231201,145200,339262575,3535,3535,3535,3535,36
|
|
20231201,145100,339135315,3535,3535,3535,3535,0
|
|
20231201,145000,339135315,3535,3535,3535,3535,0
|
|
20231201,144900,339135315,3535,3535,3535,3535,36
|
|
20231201,144800,339008055,3540,3540,3540,3540,0
|
|
20231201,144700,339008055,3540,3540,3540,3540,11
|
|
20231201,144600,338969115,3535,3535,3535,3535,0
|
|
20231201,144500,338969115,3535,3535,3535,3535,36
|
|
20231201,144400,338841855,3540,3540,3540,3540,700
|
|
20231201,144300,336363855,3540,3540,3540,3540,40
|
|
20231201,144200,336222255,3535,3535,3535,3535,336
|
|
20231201,144100,335034495,3535,3535,3535,3535,37
|
|
20231201,144000,334903700,3540,3540,3540,3540,368
|
|
20231201,143900,333600980,3535,3535,3535,3535,0
|
|
20231201,143800,333600980,3535,3535,3535,3535,111
|
|
20231201,143700,333208595,3540,3540,3540,3540,48
|
|
20231201,143600,333038675,3540,3540,3540,3540,0
|
|
20231201,143500,333038675,3540,3540,3540,3540,0
|
|
20231201,143400,333038675,3540,3550,3550,3540,88
|
|
20231201,143300,332726635,3550,3550,3550,3550,288
|
|
20231201,143200,331704235,3535,3535,3535,3535,0
|
|
20231201,143100,331704235,3535,3535,3535,3535,37
|
|
20231201,143000,331573440,3555,3555,3555,3555,0
|
|
20231201,142900,331573440,3555,3555,3555,3555,3
|
|
20231201,142800,331562775,3540,3540,3540,3540,0
|
|
20231201,142700,331562775,3540,3540,3540,3540,86
|
|
20231201,142600,331258335,3540,3550,3550,3540,941
|
|
20231201,142500,327917955,3550,3550,3550,3550,481
|
|
20231201,142400,326210405,3550,3540,3550,3535,1253
|
|
20231201,142300,321780590,3540,3540,3540,3540,37
|
|
20231201,142200,321649610,3550,3550,3550,3550,0
|
|
20231201,142100,321649610,3550,3550,3550,3550,0
|
|
20231201,142000,321649610,3550,3550,3550,3550,0
|
|
20231201,141900,321649610,3550,3540,3550,3540,37
|
|
20231201,141800,321518620,3540,3540,3540,3540,1
|
|
20231201,141700,321515080,3540,3540,3540,3540,0
|
|
20231201,141600,321515080,3540,3540,3540,3540,37
|
|
20231201,141500,321384100,3545,3545,3545,3545,200
|
|
20231201,141400,320675100,3550,3550,3550,3550,1
|
|
20231201,141300,320671550,3535,3540,3540,3535,45
|
|
20231201,141200,320512465,3540,3540,3540,3540,5
|
|
20231201,141100,320494765,3550,3550,3550,3550,34
|
|
20231201,141000,320374065,3555,3555,3555,3555,0
|
|
20231201,140900,320374065,3555,3545,3555,3545,1580
|
|
20231201,140800,314766090,3545,3535,3545,3535,46
|
|
20231201,140700,314603380,3535,3535,3535,3535,0
|
|
20231201,140600,314603380,3535,3535,3535,3535,0
|
|
20231201,140500,314603380,3535,3535,3535,3535,0
|
|
20231201,140400,314603380,3535,3535,3535,3535,36
|
|
20231201,140300,314476120,3535,3535,3535,3535,0
|
|
20231201,140200,314476120,3535,3535,3535,3535,0
|
|
20231201,140100,314476120,3535,3535,3535,3535,0
|
|
20231201,140000,314476120,3535,3535,3535,3535,36
|
|
20231201,135900,314348860,3535,3535,3535,3535,0
|
|
20231201,135800,314348860,3535,3545,3545,3535,18
|
|
20231201,135700,314285180,3535,3535,3535,3535,36
|
|
20231201,135600,314157920,3540,3540,3540,3540,294
|
|
20231201,135500,313117160,3545,3545,3545,3545,0
|
|
20231201,135400,313117160,3545,3545,3545,3545,37
|
|
20231201,135300,312985995,3540,3540,3540,3540,797
|
|
20231201,135200,310164615,3545,3540,3545,3540,19
|
|
20231201,135100,310097330,3535,3535,3535,3535,0
|
|
20231201,135000,310097330,3535,3535,3535,3535,0
|
|
20231201,134900,310097330,3535,3535,3535,3535,36
|
|
20231201,134800,309970070,3535,3535,3535,3535,0
|
|
20231201,134700,309970070,3535,3535,3535,3535,0
|
|
20231201,134600,309970070,3535,3535,3535,3535,0
|
|
20231201,134500,309970070,3535,3535,3535,3535,37
|
|
20231201,134400,309839275,3535,3535,3535,3535,0
|
|
20231201,134300,309839275,3535,3535,3535,3535,7
|
|
20231201,134200,309814530,3535,3535,3535,3535,37
|
|
20231201,134100,309683735,3535,3535,3535,3535,0
|
|
20231201,134000,309683735,3535,3535,3535,3535,0
|
|
20231201,133900,309683735,3535,3535,3535,3535,0
|
|
20231201,133800,309683735,3535,3535,3535,3535,37
|
|
20231201,133700,309552940,3535,3535,3535,3535,0
|
|
20231201,133600,309552940,3535,3535,3535,3535,0
|
|
20231201,133500,309552940,3535,3540,3540,3535,3757
|
|
20231201,133400,296267775,3540,3540,3540,3540,37
|
|
20231201,133300,296136795,3540,3540,3540,3540,0
|
|
20231201,133200,296136795,3540,3540,3540,3540,178
|
|
20231201,133100,295506675,3540,3540,3540,3540,36
|
|
20231201,133000,295379235,3545,3545,3545,3545,50
|
|
20231201,132900,295201985,3540,3540,3540,3540,0
|
|
20231201,132800,295201985,3540,3540,3540,3540,36
|
|
20231201,132700,295074545,3545,3545,3545,3545,0
|
|
20231201,132600,295074545,3545,3545,3545,3545,10
|
|
20231201,132500,295039095,3540,3540,3540,3540,30
|
|
20231201,132400,294932895,3535,3535,3535,3535,0
|
|
20231201,132300,294932895,3535,3535,3535,3535,36
|
|
20231201,132200,294805635,3535,3535,3535,3535,297
|
|
20231201,132100,293755740,3540,3540,3540,3540,126
|
|
20231201,132000,293309700,3540,3540,3540,3540,64
|
|
20231201,131900,293083140,3545,3540,3545,3540,5
|
|
20231201,131800,293065425,3540,3540,3540,3540,40
|
|
20231201,131700,292923825,3540,3540,3540,3540,36
|
|
20231201,131600,292796385,3545,3540,3545,3540,66
|
|
20231201,131500,292562740,3540,3540,3540,3540,0
|
|
20231201,131400,292562740,3540,3540,3540,3540,100
|
|
20231201,131300,292208740,3540,3540,3540,3540,382
|
|
20231201,131200,290856460,3540,3540,3540,3540,1136
|
|
20231201,131100,286835020,3540,3540,3540,3540,0
|
|
20231201,131000,286835020,3540,3540,3540,3540,3
|
|
20231201,130900,286824400,3540,3540,3540,3540,1059
|
|
20231201,130800,283075540,3540,3540,3540,3540,0
|
|
20231201,130700,283075540,3540,3540,3540,3540,0
|
|
20231201,130600,283075540,3540,3540,3540,3540,0
|
|
20231201,130500,283075540,3540,3540,3540,3540,63
|
|
20231201,130400,282852520,3540,3540,3540,3540,0
|
|
20231201,130300,282852520,3540,3540,3540,3540,0
|
|
20231201,130200,282852520,3540,3545,3545,3540,37
|
|
20231201,130100,282721535,3545,3545,3545,3545,0
|
|
20231201,130000,282721535,3545,3545,3545,3545,50
|
|
20231201,125900,282544285,3545,3545,3545,3545,0
|
|
20231201,125800,282544285,3545,3540,3545,3540,1114
|
|
20231201,125700,278595970,3540,3540,3540,3540,200
|
|
20231201,125600,277887970,3540,3540,3540,3540,0
|
|
20231201,125500,277887970,3540,3540,3540,3540,0
|
|
20231201,125400,277887970,3540,3540,3540,3540,410
|
|
20231201,125300,276436570,3545,3545,3545,3545,0
|
|
20231201,125200,276436570,3545,3540,3545,3540,87
|
|
20231201,125100,276128340,3540,3540,3540,3540,100
|
|
20231201,125000,275774340,3550,3550,3550,3550,1
|
|
20231201,124900,275770790,3540,3545,3545,3540,67
|
|
20231201,124800,275533575,3545,3545,3545,3545,1
|
|
20231201,124700,275530030,3545,3545,3545,3540,138
|
|
20231201,124600,275040900,3545,3545,3545,3545,0
|
|
20231201,124500,275040900,3545,3545,3545,3545,0
|
|
20231201,124400,275040900,3545,3545,3545,3545,483
|
|
20231201,124300,273328665,3550,3550,3550,3550,5
|
|
20231201,124200,273310915,3545,3545,3545,3545,468
|
|
20231201,124100,271651855,3540,3540,3540,3540,0
|
|
20231201,124000,271651855,3540,3540,3540,3540,0
|
|
20231201,123900,271651855,3540,3545,3545,3540,1366
|
|
20231201,123800,266810735,3550,3550,3550,3550,0
|
|
20231201,123700,266810735,3550,3550,3550,3550,2000
|
|
20231201,123600,259710735,3545,3545,3545,3545,36
|
|
20231201,123500,259583115,3545,3545,3545,3545,0
|
|
20231201,123400,259583115,3545,3545,3545,3545,0
|
|
20231201,123300,259583115,3545,3545,3545,3545,0
|
|
20231201,123200,259583115,3545,3545,3545,3545,37
|
|
20231201,123100,259451950,3545,3545,3545,3545,274
|
|
20231201,123000,258480620,3545,3545,3545,3545,0
|
|
20231201,122900,258480620,3545,3545,3545,3545,0
|
|
20231201,122800,258480620,3545,3545,3545,3545,39
|
|
20231201,122700,258342365,3545,3545,3545,3545,377
|
|
20231201,122600,257005900,3540,3540,3540,3540,37
|
|
20231201,122500,256874920,3550,3550,3550,3550,0
|
|
20231201,122400,256874920,3550,3550,3550,3550,0
|
|
20231201,122300,256874920,3550,3550,3550,3550,0
|
|
20231201,122200,256874920,3550,3550,3550,3550,100
|
|
20231201,122100,256519920,3540,3540,3540,3540,36
|
|
20231201,122000,256392480,3540,3540,3540,3540,10
|
|
20231201,121900,256357080,3550,3550,3550,3550,0
|
|
20231201,121800,256357080,3550,3550,3550,3550,1
|
|
20231201,121700,256353530,3540,3540,3550,3540,126
|
|
20231201,121600,255907200,3550,3545,3550,3545,1150
|
|
20231201,121500,251830180,3545,3545,3545,3545,81
|
|
20231201,121400,251543035,3545,3545,3545,3545,37
|
|
20231201,121300,251411870,3545,3545,3545,3545,0
|
|
20231201,121200,251411870,3545,3545,3545,3545,29
|
|
20231201,121100,251309065,3545,3550,3550,3545,237
|
|
20231201,121000,250467900,3550,3550,3550,3550,200
|
|
20231201,120900,249757900,3550,3550,3550,3550,478
|
|
20231201,120800,248061000,3550,3550,3550,3550,244
|
|
20231201,120700,247194800,3545,3545,3545,3545,15
|
|
20231201,120600,247141625,3545,3545,3545,3545,81
|
|
20231201,120500,246854480,3545,3545,3545,3545,0
|
|
20231201,120400,246854480,3545,3545,3545,3545,0
|
|
20231201,120300,246854480,3545,3545,3545,3545,37
|
|
20231201,120200,246723315,3545,3545,3545,3545,0
|
|
20231201,120100,246723315,3545,3545,3545,3545,0
|
|
20231201,120000,246723315,3545,3545,3545,3545,170
|
|
20231201,115900,246120665,3545,3545,3545,3545,36
|
|
20231201,115800,245993045,3545,3545,3545,3545,0
|
|
20231201,115700,245993045,3545,3545,3545,3545,510
|
|
20231201,115600,244185095,3540,3540,3540,3540,0
|
|
20231201,115500,244185095,3540,3540,3540,3540,37
|
|
20231201,115400,244054115,3540,3540,3540,3540,0
|
|
20231201,115300,244054115,3540,3540,3540,3540,47
|
|
20231201,115200,243887735,3540,3540,3540,3540,56
|
|
20231201,115100,243689495,3540,3540,3540,3540,682
|
|
20231201,115000,241275215,3545,3545,3545,3545,0
|
|
20231201,114900,241275215,3545,3540,3545,3540,64
|
|
20231201,114800,241048515,3545,3545,3545,3545,169
|
|
20231201,114700,240449410,3540,3540,3540,3540,0
|
|
20231201,114600,240449410,3540,3550,3550,3540,1578
|
|
20231201,114500,234855415,3550,3550,3550,3550,0
|
|
20231201,114400,234855415,3550,3550,3550,3550,37
|
|
20231201,114300,234724065,3550,3550,3550,3550,0
|
|
20231201,114200,234724065,3550,3550,3550,3550,0
|
|
20231201,114100,234724065,3550,3555,3555,3550,67
|
|
20231201,114000,234486065,3555,3555,3555,3555,10
|
|
20231201,113900,234450515,3545,3545,3545,3545,0
|
|
20231201,113800,234450515,3545,3545,3545,3545,0
|
|
20231201,113700,234450515,3545,3545,3545,3545,37
|
|
20231201,113600,234319350,3545,3545,3545,3545,0
|
|
20231201,113500,234319350,3545,3545,3545,3545,54
|
|
20231201,113400,234127920,3545,3550,3550,3545,123
|
|
20231201,113300,233691880,3555,3555,3555,3555,0
|
|
20231201,113200,233691880,3555,3545,3555,3545,561
|
|
20231201,113100,231702075,3545,3550,3550,3545,509
|
|
20231201,113000,229896870,3550,3550,3550,3550,0
|
|
20231201,112900,229896870,3550,3550,3550,3550,45
|
|
20231201,112800,229737120,3545,3545,3545,3545,0
|
|
20231201,112700,229737120,3545,3545,3545,3545,0
|
|
20231201,112600,229737120,3545,3545,3545,3545,36
|
|
20231201,112500,229609500,3550,3550,3550,3550,56
|
|
20231201,112400,229410700,3545,3545,3545,3545,50
|
|
20231201,112300,229233450,3550,3550,3550,3550,0
|
|
20231201,112200,229233450,3550,3545,3550,3545,144
|
|
20231201,112100,228722955,3550,3545,3550,3545,130
|
|
20231201,112000,228262005,3545,3545,3545,3545,0
|
|
20231201,111900,228262005,3545,3545,3545,3545,0
|
|
20231201,111800,228262005,3545,3545,3545,3545,35
|
|
20231201,111700,228137930,3550,3550,3550,3550,256
|
|
20231201,111600,227229130,3550,3550,3550,3550,43
|
|
20231201,111500,227076480,3545,3545,3545,3545,375
|
|
20231201,111400,225747105,3545,3545,3545,3545,35
|
|
20231201,111300,225623030,3545,3545,3545,3545,0
|
|
20231201,111200,225623030,3545,3545,3545,3545,133
|
|
20231201,111100,225151545,3545,3550,3550,3545,136
|
|
20231201,111000,224668925,3555,3555,3555,3555,0
|
|
20231201,110900,224668925,3555,3555,3555,3555,1
|
|
20231201,110800,224665370,3545,3545,3545,3545,0
|
|
20231201,110700,224665370,3545,3545,3545,3545,109
|
|
20231201,110600,224278965,3555,3555,3555,3555,0
|
|
20231201,110500,224278965,3555,3555,3555,3555,1
|
|
20231201,110400,224275410,3550,3550,3550,3550,35
|
|
20231201,110300,224151160,3555,3555,3555,3555,0
|
|
20231201,110200,224151160,3555,3550,3555,3545,28
|
|
20231201,110100,224051840,3555,3550,3555,3545,60
|
|
20231201,110000,223839030,3545,3550,3550,3545,35
|
|
20231201,105900,223714860,3550,3550,3550,3550,0
|
|
20231201,105800,223714860,3550,3550,3550,3550,722
|
|
20231201,105700,221151760,3550,3550,3550,3550,549
|
|
20231201,105600,219202810,3555,3550,3555,3550,809
|
|
20231201,105500,216330850,3555,3555,3555,3555,0
|
|
20231201,105400,216330850,3555,3550,3555,3550,1100
|
|
20231201,105300,212425845,3545,3545,3545,3545,212
|
|
20231201,105200,211674305,3540,3540,3540,3540,587
|
|
20231201,105100,209596325,3540,3540,3540,3540,178
|
|
20231201,105000,208966205,3535,3535,3535,3535,0
|
|
20231201,104900,208966205,3535,3535,3535,3535,35
|
|
20231201,104800,208842480,3535,3535,3535,3535,139
|
|
20231201,104700,208351115,3535,3535,3535,3535,198
|
|
20231201,104600,207651185,3535,3535,3535,3535,266
|
|
20231201,104500,206710875,3540,3540,3540,3540,60
|
|
20231201,104400,206498475,3535,3535,3535,3535,609
|
|
20231201,104300,204345660,3535,3535,3535,3535,35
|
|
20231201,104200,204221935,3545,3545,3545,3545,0
|
|
20231201,104100,204221935,3545,3545,3545,3535,300
|
|
20231201,104000,203158555,3540,3540,3540,3540,2935
|
|
20231201,103900,192768655,3540,3540,3540,3540,20
|
|
20231201,103800,192697855,3535,3540,3540,3535,1082
|
|
20231201,103700,188867750,3540,3540,3540,3540,2576
|
|
20231201,103600,179748710,3540,3535,3540,3530,1344
|
|
20231201,103500,174998295,3535,3535,3535,3535,36
|
|
20231201,103400,174871035,3540,3540,3540,3540,0
|
|
20231201,103300,174871035,3540,3540,3540,3540,84
|
|
20231201,103200,174573675,3535,3535,3535,3535,0
|
|
20231201,103100,174573675,3535,3535,3535,3535,0
|
|
20231201,103000,174573675,3535,3535,3535,3535,46
|
|
20231201,102900,174411065,3535,3540,3540,3535,31
|
|
20231201,102800,174301380,3540,3540,3540,3540,354
|
|
20231201,102700,173048220,3540,3545,3545,3540,735
|
|
20231201,102600,170443820,3545,3545,3545,3545,0
|
|
20231201,102500,170443820,3545,3545,3545,3545,2
|
|
20231201,102400,170436730,3545,3540,3545,3540,284
|
|
20231201,102300,169431365,3540,3540,3540,3540,35
|
|
20231201,102200,169307465,3540,3540,3540,3540,0
|
|
20231201,102100,169307465,3540,3540,3540,3540,0
|
|
20231201,102000,169307465,3540,3540,3540,3540,169
|
|
20231201,101900,168709205,3545,3545,3545,3545,110
|
|
20231201,101800,168319255,3545,3545,3545,3545,0
|
|
20231201,101700,168319255,3545,3545,3545,3545,1
|
|
20231201,101600,168315710,3545,3540,3545,3540,55
|
|
20231201,101500,168120910,3540,3540,3540,3540,19
|
|
20231201,101400,168053650,3540,3540,3540,3540,69
|
|
20231201,101300,167809390,3540,3540,3540,3540,35
|
|
20231201,101200,167685490,3545,3545,3545,3545,61
|
|
20231201,101100,167469245,3545,3545,3545,3545,3
|
|
20231201,101000,167458610,3545,3535,3545,3535,6
|
|
20231201,100900,167437390,3540,3530,3540,3530,150
|
|
20231201,100800,166907590,3545,3545,3545,3545,0
|
|
20231201,100700,166907590,3545,3545,3545,3545,10
|
|
20231201,100600,166872140,3535,3535,3535,3535,36
|
|
20231201,100500,166744880,3550,3550,3550,3550,0
|
|
20231201,100400,166744880,3550,3550,3550,3550,0
|
|
20231201,100300,166744880,3550,3535,3550,3535,2538
|
|
20231201,100200,157742950,3535,3535,3535,3535,885
|
|
20231201,100100,154614475,3535,3535,3535,3535,150
|
|
20231201,100000,154084225,3530,3530,3530,3530,721
|
|
20231201,095900,151539095,3530,3530,3530,3530,433
|
|
20231201,095800,150010605,3530,3530,3530,3530,381
|
|
20231201,095700,148665675,3535,3535,3535,3535,1
|
|
20231201,095600,148662140,3530,3530,3530,3530,726
|
|
20231201,095500,146099360,3525,3525,3525,3525,0
|
|
20231201,095400,146099360,3525,3525,3525,3525,389
|
|
20231201,095300,144728135,3525,3525,3525,3525,0
|
|
20231201,095200,144728135,3525,3530,3530,3525,302
|
|
20231201,095100,143663575,3530,3530,3530,3530,49
|
|
20231201,095000,143490605,3530,3530,3530,3530,71
|
|
20231201,094900,143239975,3530,3525,3530,3525,620
|
|
20231201,094800,141051475,3525,3525,3525,3525,0
|
|
20231201,094700,141051475,3525,3520,3525,3520,333
|
|
20231201,094600,139877830,3520,3520,3520,3520,528
|
|
20231201,094500,138019270,3515,3520,3525,3515,997
|
|
20231201,094400,134509200,3525,3520,3525,3520,453
|
|
20231201,094300,132913640,3520,3520,3520,3520,35
|
|
20231201,094200,132790440,3520,3520,3520,3520,2679
|
|
20231201,094100,123360360,3520,3520,3520,3520,20
|
|
20231201,094000,123289960,3515,3520,3520,3515,181
|
|
20231201,093900,122653690,3520,3520,3520,3520,601
|
|
20231201,093800,120538170,3520,3520,3520,3515,578
|
|
20231201,093700,118503945,3520,3520,3525,3515,1724
|
|
20231201,093600,112438075,3520,3535,3545,3520,6714
|
|
20231201,093500,88748325,3535,3550,3550,3535,5712
|
|
20231201,093400,68529080,3550,3545,3550,3545,10
|
|
20231201,093300,68493620,3545,3545,3545,3545,0
|
|
20231201,093200,68493620,3545,3545,3545,3545,71
|
|
20231201,093100,68241925,3550,3550,3550,3550,28
|
|
20231201,093000,68142525,3550,3545,3550,3545,1210
|
|
20231201,092900,63852575,3545,3550,3550,3545,126
|
|
20231201,092800,63405450,3550,3550,3550,3545,345
|
|
20231201,092700,62182200,3545,3545,3545,3545,0
|
|
20231201,092600,62182200,3545,3545,3545,3545,619
|
|
20231201,092500,59987845,3550,3550,3550,3550,1399
|
|
20231201,092400,55021395,3550,3550,3550,3550,50
|
|
20231201,092300,54843895,3545,3545,3545,3545,1108
|
|
20231201,092200,50916035,3550,3545,3550,3545,249
|
|
20231201,092100,50033325,3550,3550,3550,3550,10
|
|
20231201,092000,49997825,3550,3555,3555,3550,35
|
|
20231201,091900,49873500,3545,3545,3550,3545,1540
|
|
20231201,091800,44411655,3545,3545,3545,3545,550
|
|
20231201,091700,42461905,3555,3545,3555,3545,82
|
|
20231201,091600,42170605,3555,3555,3555,3555,0
|
|
20231201,091500,42170605,3555,3540,3555,3540,564
|
|
20231201,091400,40171085,3540,3545,3545,3540,1402
|
|
20231201,091300,35201140,3550,3550,3555,3550,171
|
|
20231201,091200,34594040,3550,3550,3550,3550,1
|
|
20231201,091100,34590490,3550,3555,3555,3550,1757
|
|
20231201,091000,28350390,3555,3555,3555,3555,304
|
|
20231201,090900,27269670,3555,3565,3565,3555,896
|
|
20231201,090800,24081390,3585,3585,3585,3585,1
|
|
20231201,090700,24077805,3555,3585,3585,3555,140
|
|
20231201,090600,23579070,3585,3585,3585,3585,10
|
|
20231201,090500,23543220,3590,3590,3590,3590,0
|
|
20231201,090400,23543220,3590,3565,3590,3565,404
|
|
20231201,090300,22102710,3565,3565,3565,3565,20
|
|
20231201,090200,22031410,3550,3555,3555,3550,334
|
|
20231201,090100,20844615,3560,3565,3565,3560,15
|
|
20231201,090000,20791200,3565,3590,3590,3565,5793
|