594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,185000,6824785585,2095,2095,2095,2095,0
|
|
20231201,184900,6824785585,2095,2095,2095,2095,0
|
|
20231201,184800,6824785585,2095,2095,2095,2095,0
|
|
20231201,184700,6824785585,2095,2095,2095,2095,0
|
|
20231201,184600,6824785585,2095,2095,2095,2095,0
|
|
20231201,184500,6824785585,2095,2095,2095,2095,0
|
|
20231201,184400,6824785585,2095,2095,2095,2095,0
|
|
20231201,184300,6824785585,2095,2095,2095,2095,0
|
|
20231201,184200,6824785585,2095,2095,2095,2095,0
|
|
20231201,184100,6824785585,2095,2095,2095,2095,0
|
|
20231201,184000,6824785585,2095,2095,2095,2095,0
|
|
20231201,183900,6824785585,2095,2095,2095,2095,0
|
|
20231201,183800,6824785585,2095,2095,2095,2095,0
|
|
20231201,183700,6824785585,2095,2095,2095,2095,0
|
|
20231201,183600,6824785585,2095,2095,2095,2095,0
|
|
20231201,183500,6824785585,2095,2095,2095,2095,0
|
|
20231201,183400,6824785585,2095,2095,2095,2095,0
|
|
20231201,183300,6824785585,2095,2095,2095,2095,0
|
|
20231201,183200,6824785585,2095,2095,2095,2095,0
|
|
20231201,183100,6824785585,2095,2095,2095,2095,0
|
|
20231201,183000,6824785585,2095,2095,2095,2095,0
|
|
20231201,182900,6824785585,2095,2095,2095,2095,0
|
|
20231201,182800,6824785585,2095,2095,2095,2095,0
|
|
20231201,182700,6824785585,2095,2095,2095,2095,0
|
|
20231201,182600,6824785585,2095,2095,2095,2095,0
|
|
20231201,182500,6824785585,2095,2095,2095,2095,0
|
|
20231201,182400,6824785585,2095,2095,2095,2095,0
|
|
20231201,182300,6824785585,2095,2095,2095,2095,0
|
|
20231201,182200,6824785585,2095,2095,2095,2095,0
|
|
20231201,182100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,182000,6824785585,2095,2095,2095,2095,0
|
|
20231201,181900,6824785585,2095,2095,2095,2095,0
|
|
20231201,181800,6824785585,2095,2095,2095,2095,0
|
|
20231201,181700,6824785585,2095,2095,2095,2095,0
|
|
20231201,181600,6824785585,2095,2095,2095,2095,0
|
|
20231201,181500,6824785585,2095,2095,2095,2095,0
|
|
20231201,181400,6824785585,2095,2095,2095,2095,0
|
|
20231201,181300,6824785585,2095,2095,2095,2095,0
|
|
20231201,181200,6824785585,2095,2095,2095,2095,0
|
|
20231201,181100,6824785585,2095,2095,2095,2095,0
|
|
20231201,181000,6824785585,2095,2095,2095,2095,0
|
|
20231201,180900,6824785585,2095,2095,2095,2095,0
|
|
20231201,180800,6824785585,2095,2095,2095,2095,0
|
|
20231201,180700,6824785585,2095,2095,2095,2095,0
|
|
20231201,180600,6824785585,2095,2095,2095,2095,0
|
|
20231201,180500,6824785585,2095,2095,2095,2095,0
|
|
20231201,180400,6824785585,2095,2095,2095,2095,0
|
|
20231201,180300,6824785585,2095,2095,2095,2095,0
|
|
20231201,180200,6824785585,2095,2095,2095,2095,0
|
|
20231201,180100,6824785585,2095,2095,2095,2095,0
|
|
20231201,180000,6824785585,2095,2095,2095,2095,0
|
|
20231201,175900,6824785585,2095,2095,2095,2095,0
|
|
20231201,175800,6824785585,2095,2095,2095,2095,0
|
|
20231201,175700,6824785585,2095,2095,2095,2095,0
|
|
20231201,175600,6824785585,2095,2095,2095,2095,0
|
|
20231201,175500,6824785585,2095,2095,2095,2095,0
|
|
20231201,175400,6824785585,2095,2095,2095,2095,0
|
|
20231201,175300,6824785585,2095,2095,2095,2095,0
|
|
20231201,175200,6824785585,2095,2095,2095,2095,0
|
|
20231201,175100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,175000,6824785585,2095,2095,2095,2095,0
|
|
20231201,174900,6824785585,2095,2095,2095,2095,0
|
|
20231201,174800,6824785585,2095,2095,2095,2095,0
|
|
20231201,174700,6824785585,2095,2095,2095,2095,0
|
|
20231201,174600,6824785585,2095,2095,2095,2095,0
|
|
20231201,174500,6824785585,2095,2095,2095,2095,0
|
|
20231201,174400,6824785585,2095,2095,2095,2095,0
|
|
20231201,174300,6824785585,2095,2095,2095,2095,0
|
|
20231201,174200,6824785585,2095,2095,2095,2095,0
|
|
20231201,174100,6824785585,2095,2095,2095,2095,0
|
|
20231201,174000,6824785585,2095,2095,2095,2095,0
|
|
20231201,173900,6824785585,2095,2095,2095,2095,0
|
|
20231201,173800,6824785585,2095,2095,2095,2095,0
|
|
20231201,173700,6824785585,2095,2095,2095,2095,0
|
|
20231201,173600,6824785585,2095,2095,2095,2095,0
|
|
20231201,173500,6824785585,2095,2095,2095,2095,0
|
|
20231201,173400,6824785585,2095,2095,2095,2095,0
|
|
20231201,173300,6824785585,2095,2095,2095,2095,0
|
|
20231201,173200,6824785585,2095,2095,2095,2095,0
|
|
20231201,173100,6824785585,2095,2095,2095,2095,0
|
|
20231201,173000,6824785585,2095,2095,2095,2095,0
|
|
20231201,172900,6824785585,2095,2095,2095,2095,0
|
|
20231201,172800,6824785585,2095,2095,2095,2095,0
|
|
20231201,172700,6824785585,2095,2095,2095,2095,0
|
|
20231201,172600,6824785585,2095,2095,2095,2095,0
|
|
20231201,172500,6824785585,2095,2095,2095,2095,0
|
|
20231201,172400,6824785585,2095,2095,2095,2095,0
|
|
20231201,172300,6824785585,2095,2095,2095,2095,0
|
|
20231201,172200,6824785585,2095,2095,2095,2095,0
|
|
20231201,172100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,172000,6824785585,2095,2095,2095,2095,0
|
|
20231201,171900,6824785585,2095,2095,2095,2095,0
|
|
20231201,171800,6824785585,2095,2095,2095,2095,0
|
|
20231201,171700,6824785585,2095,2095,2095,2095,0
|
|
20231201,171600,6824785585,2095,2095,2095,2095,0
|
|
20231201,171500,6824785585,2095,2095,2095,2095,0
|
|
20231201,171400,6824785585,2095,2095,2095,2095,0
|
|
20231201,171300,6824785585,2095,2095,2095,2095,0
|
|
20231201,171200,6824785585,2095,2095,2095,2095,0
|
|
20231201,171100,6824785585,2095,2095,2095,2095,0
|
|
20231201,171000,6824785585,2095,2095,2095,2095,0
|
|
20231201,170900,6824785585,2095,2095,2095,2095,0
|
|
20231201,170800,6824785585,2095,2095,2095,2095,0
|
|
20231201,170700,6824785585,2095,2095,2095,2095,0
|
|
20231201,170600,6824785585,2095,2095,2095,2095,0
|
|
20231201,170500,6824785585,2095,2095,2095,2095,0
|
|
20231201,170400,6824785585,2095,2095,2095,2095,0
|
|
20231201,170300,6824785585,2095,2095,2095,2095,0
|
|
20231201,170200,6824785585,2095,2095,2095,2095,0
|
|
20231201,170100,6824785585,2095,2095,2095,2095,0
|
|
20231201,170000,6824785585,2095,2095,2095,2095,0
|
|
20231201,165900,6824785585,2095,2095,2095,2095,0
|
|
20231201,165800,6824785585,2095,2095,2095,2095,0
|
|
20231201,165700,6824785585,2095,2095,2095,2095,0
|
|
20231201,165600,6824785585,2095,2095,2095,2095,0
|
|
20231201,165500,6824785585,2095,2095,2095,2095,0
|
|
20231201,165400,6824785585,2095,2095,2095,2095,0
|
|
20231201,165300,6824785585,2095,2095,2095,2095,0
|
|
20231201,165200,6824785585,2095,2095,2095,2095,0
|
|
20231201,165100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,165000,6824785585,2095,2095,2095,2095,0
|
|
20231201,164900,6824785585,2095,2095,2095,2095,0
|
|
20231201,164800,6824785585,2095,2095,2095,2095,0
|
|
20231201,164700,6824785585,2095,2095,2095,2095,0
|
|
20231201,164600,6824785585,2095,2095,2095,2095,0
|
|
20231201,164500,6824785585,2095,2095,2095,2095,0
|
|
20231201,164400,6824785585,2095,2095,2095,2095,0
|
|
20231201,164300,6824785585,2095,2095,2095,2095,0
|
|
20231201,164200,6824785585,2095,2095,2095,2095,0
|
|
20231201,164100,6824785585,2095,2095,2095,2095,0
|
|
20231201,164000,6824785585,2095,2095,2095,2095,0
|
|
20231201,163900,6824785585,2095,2095,2095,2095,0
|
|
20231201,163800,6824785585,2095,2095,2095,2095,0
|
|
20231201,163700,6824785585,2095,2095,2095,2095,0
|
|
20231201,163600,6824785585,2095,2095,2095,2095,0
|
|
20231201,163500,6824785585,2095,2095,2095,2095,0
|
|
20231201,163400,6824785585,2095,2095,2095,2095,0
|
|
20231201,163300,6824785585,2095,2095,2095,2095,0
|
|
20231201,163200,6824785585,2095,2095,2095,2095,0
|
|
20231201,163100,6824785585,2095,2095,2095,2095,0
|
|
20231201,163000,6824785585,2095,2095,2095,2095,0
|
|
20231201,162900,6824785585,2095,2095,2095,2095,0
|
|
20231201,162800,6824785585,2095,2095,2095,2095,0
|
|
20231201,162700,6824785585,2095,2095,2095,2095,0
|
|
20231201,162600,6824785585,2095,2095,2095,2095,0
|
|
20231201,162500,6824785585,2095,2095,2095,2095,0
|
|
20231201,162400,6824785585,2095,2095,2095,2095,0
|
|
20231201,162300,6824785585,2095,2095,2095,2095,0
|
|
20231201,162200,6824785585,2095,2095,2095,2095,0
|
|
20231201,162100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,162000,6824785585,2095,2095,2095,2095,0
|
|
20231201,161900,6824785585,2095,2095,2095,2095,0
|
|
20231201,161800,6824785585,2095,2095,2095,2095,0
|
|
20231201,161700,6824785585,2095,2095,2095,2095,0
|
|
20231201,161600,6824785585,2095,2095,2095,2095,0
|
|
20231201,161500,6824785585,2095,2095,2095,2095,0
|
|
20231201,161400,6824785585,2095,2095,2095,2095,0
|
|
20231201,161300,6824785585,2095,2095,2095,2095,0
|
|
20231201,161200,6824785585,2095,2095,2095,2095,0
|
|
20231201,161100,6824785585,2095,2095,2095,2095,0
|
|
20231201,161000,6824785585,2095,2095,2095,2095,0
|
|
20231201,160900,6824785585,2095,2095,2095,2095,0
|
|
20231201,160800,6824785585,2095,2095,2095,2095,0
|
|
20231201,160700,6824785585,2095,2095,2095,2095,0
|
|
20231201,160600,6824785585,2095,2095,2095,2095,0
|
|
20231201,160500,6824785585,2095,2095,2095,2095,0
|
|
20231201,160400,6824785585,2095,2095,2095,2095,0
|
|
20231201,160300,6824785585,2095,2095,2095,2095,0
|
|
20231201,160200,6824785585,2095,2095,2095,2095,0
|
|
20231201,160100,6824785585,2095,2095,2095,2095,0
|
|
20231201,160000,6824785585,2095,2095,2095,2095,0
|
|
20231201,155900,6824785585,2095,2095,2095,2095,0
|
|
20231201,155800,6824785585,2095,2095,2095,2095,0
|
|
20231201,155700,6824785585,2095,2095,2095,2095,0
|
|
20231201,155600,6824785585,2095,2095,2095,2095,0
|
|
20231201,155500,6824785585,2095,2095,2095,2095,0
|
|
20231201,155400,6824785585,2095,2095,2095,2095,0
|
|
20231201,155300,6824785585,2095,2095,2095,2095,0
|
|
20231201,155200,6824785585,2095,2095,2095,2095,0
|
|
20231201,155100,6824785585,2095,2095,2095,2095,71804
|
|
20231201,155000,6824785585,2095,2095,2095,2095,0
|
|
20231201,154900,6824785585,2095,2095,2095,2095,0
|
|
20231201,154800,6824785585,2095,2095,2095,2095,0
|
|
20231201,154700,6824785585,2095,2095,2095,2095,0
|
|
20231201,154600,6824785585,2095,2095,2095,2095,0
|
|
20231201,154500,6824785585,2095,2095,2095,2095,0
|
|
20231201,154400,6824785585,2095,2095,2095,2095,0
|
|
20231201,154300,6824785585,2095,2095,2095,2095,0
|
|
20231201,154200,6824785585,2095,2095,2095,2095,0
|
|
20231201,154100,6824785585,2095,2095,2095,2095,0
|
|
20231201,154000,6824785585,2095,2095,2095,2095,0
|
|
20231201,153900,6824785585,2095,2095,2095,2095,0
|
|
20231201,153800,6824785585,2095,2095,2095,2095,0
|
|
20231201,153700,6824785585,2095,2095,2095,2095,0
|
|
20231201,153600,6824785585,2095,2095,2095,2095,0
|
|
20231201,153500,6824785585,2095,2095,2095,2095,0
|
|
20231201,153400,6824785585,2095,2095,2095,2095,0
|
|
20231201,153300,6824785585,2095,2095,2095,2095,0
|
|
20231201,153200,6824785585,2095,2095,2095,2095,0
|
|
20231201,153100,6824785585,2095,2095,2095,2095,0
|
|
20231201,153000,6824785585,2095,2095,2095,2095,71804
|
|
20231201,152900,6674356205,2095,2095,2095,2095,0
|
|
20231201,152800,6674356205,2095,2095,2095,2095,0
|
|
20231201,152700,6674356205,2095,2095,2095,2095,0
|
|
20231201,152600,6674356205,2095,2095,2095,2095,0
|
|
20231201,152500,6674356205,2095,2095,2095,2095,0
|
|
20231201,152400,6674356205,2095,2095,2095,2095,0
|
|
20231201,152300,6674356205,2095,2095,2095,2095,0
|
|
20231201,152200,6674356205,2095,2095,2095,2095,0
|
|
20231201,152100,6674356205,2095,2095,2095,2095,0
|
|
20231201,152000,6674356205,2095,2095,2095,2095,0
|
|
20231201,151900,6674356205,2095,2095,2100,2090,27966
|
|
20231201,151800,6615757940,2095,2095,2100,2095,11688
|
|
20231201,151700,6591247825,2095,2100,2100,2095,314
|
|
20231201,151600,6590588430,2095,2100,2105,2095,10223
|
|
20231201,151500,6569132280,2100,2095,2100,2095,35036
|
|
20231201,151400,6495688825,2095,2095,2100,2095,555
|
|
20231201,151300,6494525850,2095,2100,2100,2095,2941
|
|
20231201,151200,6488361390,2100,2100,2100,2095,14850
|
|
20231201,151100,6457181900,2095,2100,2105,2095,19138
|
|
20231201,151000,6417007070,2100,2100,2105,2100,12097
|
|
20231201,150900,6391603215,2100,2105,2105,2100,7239
|
|
20231201,150800,6376398930,2105,2100,2105,2100,965
|
|
20231201,150700,6374368615,2105,2100,2105,2100,3894
|
|
20231201,150600,6366178115,2100,2105,2110,2100,16526
|
|
20231201,150500,6331403910,2105,2105,2105,2100,2613
|
|
20231201,150400,6325903550,2110,2100,2110,2100,1617
|
|
20231201,150300,6322500700,2100,2105,2105,2100,13035
|
|
20231201,150200,6295072080,2105,2110,2110,2105,3475
|
|
20231201,150100,6287755985,2110,2100,2110,2100,15873
|
|
20231201,150000,6254356155,2100,2105,2105,2100,11904
|
|
20231201,145900,6229357255,2105,2105,2105,2100,5330
|
|
20231201,145800,6218138110,2105,2105,2105,2100,4399
|
|
20231201,145700,6208883215,2100,2105,2105,2100,5084
|
|
20231201,145600,6198204240,2105,2105,2105,2100,1708
|
|
20231201,145500,6194612020,2100,2100,2105,2100,17675
|
|
20231201,145400,6157493390,2105,2100,2105,2100,10278
|
|
20231201,145300,6135909015,2100,2100,2100,2100,4520
|
|
20231201,145200,6126417015,2100,2105,2105,2100,4751
|
|
20231201,145100,6116416930,2105,2105,2105,2100,8752
|
|
20231201,145000,6098009480,2105,2105,2110,2105,9362
|
|
20231201,144900,6078302220,2110,2105,2110,2105,2878
|
|
20231201,144800,6072244020,2110,2110,2110,2105,8186
|
|
20231201,144700,6055005905,2110,2110,2110,2105,1704
|
|
20231201,144600,6051417575,2110,2115,2115,2105,1168
|
|
20231201,144500,6048956525,2115,2110,2115,2110,6296
|
|
20231201,144400,6035667405,2110,2110,2110,2105,2374
|
|
20231201,144300,6030665945,2105,2105,2110,2100,8883
|
|
20231201,144200,6011989295,2105,2115,2115,2105,22362
|
|
20231201,144100,5964868285,2110,2110,2120,2110,7513
|
|
20231201,144000,5948983740,2115,2110,2120,2110,7273
|
|
20231201,143900,5933604750,2110,2115,2115,2110,8871
|
|
20231201,143800,5914880375,2110,2115,2115,2105,8059
|
|
20231201,143700,5897865245,2110,2110,2115,2105,3906
|
|
20231201,143600,5889623775,2110,2105,2110,2105,4835
|
|
20231201,143500,5879422845,2110,2110,2110,2100,12840
|
|
20231201,143400,5852385075,2110,2105,2115,2100,20577
|
|
20231201,143300,5809071870,2105,2115,2120,2105,56819
|
|
20231201,143200,5689074570,2115,2125,2130,2115,75395
|
|
20231201,143100,5529197840,2125,2125,2130,2120,26936
|
|
20231201,143000,5471985660,2130,2120,2135,2120,23972
|
|
20231201,142900,5421041240,2130,2120,2140,2120,175245
|
|
20231201,142800,5047834970,2120,2140,2140,2115,92705
|
|
20231201,142700,4850726960,2140,2095,2145,2095,292458
|
|
20231201,142600,4228704345,2100,2100,2100,2100,1177
|
|
20231201,142500,4226232645,2100,2100,2100,2100,139
|
|
20231201,142400,4225940745,2100,2095,2100,2095,1308
|
|
20231201,142300,4223199215,2095,2095,2095,2095,1421
|
|
20231201,142200,4220222220,2095,2095,2095,2095,185
|
|
20231201,142100,4219834645,2095,2095,2095,2095,301
|
|
20231201,142000,4219204050,2095,2095,2100,2095,308
|
|
20231201,141900,4218558765,2095,2095,2100,2095,1148
|
|
20231201,141800,4216153685,2095,2095,2095,2095,10
|
|
20231201,141700,4216132735,2095,2095,2095,2095,0
|
|
20231201,141600,4216132735,2095,2100,2100,2095,3978
|
|
20231201,141500,4207793825,2095,2095,2095,2095,10050
|
|
20231201,141400,4186739075,2100,2100,2100,2100,1392
|
|
20231201,141300,4183815875,2100,2100,2100,2095,1022
|
|
20231201,141200,4181674675,2100,2100,2100,2100,20
|
|
20231201,141100,4181632675,2100,2100,2100,2095,14746
|
|
20231201,141000,4150739795,2100,2095,2100,2095,3062
|
|
20231201,140900,4144324800,2095,2100,2100,2095,1199
|
|
20231201,140800,4141807650,2100,2095,2100,2095,4830
|
|
20231201,140700,4131683125,2100,2100,2100,2095,515
|
|
20231201,140600,4130601630,2100,2100,2100,2100,1002
|
|
20231201,140500,4128497430,2095,2095,2095,2095,1
|
|
20231201,140400,4128495335,2095,2095,2095,2095,7
|
|
20231201,140300,4128480670,2100,2100,2100,2095,3792
|
|
20231201,140200,4120524970,2100,2100,2100,2095,362
|
|
20231201,140100,4119764795,2100,2100,2100,2095,1407
|
|
20231201,140000,4116817095,2090,2095,2095,2090,1726
|
|
20231201,135900,4113209430,2095,2095,2095,2095,5202
|
|
20231201,135800,4102311240,2095,2095,2095,2095,300
|
|
20231201,135700,4101682740,2095,2090,2095,2090,1180
|
|
20231201,135600,4099215990,2090,2090,2090,2090,102
|
|
20231201,135500,4099002810,2090,2090,2090,2090,1276
|
|
20231201,135400,4096335970,2095,2095,2095,2095,320
|
|
20231201,135300,4095665570,2090,2095,2095,2090,993
|
|
20231201,135200,4093589995,2090,2090,2090,2090,2740
|
|
20231201,135100,4087863395,2095,2090,2095,2090,1400
|
|
20231201,135000,4084932395,2090,2090,2090,2090,401
|
|
20231201,134900,4084094305,2095,2090,2095,2090,2150
|
|
20231201,134800,4079590305,2090,2090,2090,2090,4571
|
|
20231201,134700,4070036915,2090,2095,2095,2090,304
|
|
20231201,134600,4069400305,2095,2095,2095,2090,61
|
|
20231201,134500,4069272760,2090,2090,2090,2090,1442
|
|
20231201,134400,4066258980,2090,2095,2095,2090,24625
|
|
20231201,134300,4014787230,2100,2095,2100,2090,206
|
|
20231201,134200,4014356640,2090,2090,2095,2090,2355
|
|
20231201,134100,4009434685,2095,2095,2100,2090,1285
|
|
20231201,134000,4006746105,2095,2100,2100,2095,2624
|
|
20231201,133900,4001235960,2095,2095,2095,2095,3540
|
|
20231201,133800,3993819660,2100,2100,2100,2095,1036
|
|
20231201,133700,3991649220,2100,2095,2100,2095,2950
|
|
20231201,133600,3985458970,2100,2095,2100,2095,6
|
|
20231201,133500,3985446395,2095,2095,2095,2095,305
|
|
20231201,133400,3984807420,2100,2095,2100,2095,458
|
|
20231201,133300,3983847900,2095,2095,2095,2095,2154
|
|
20231201,133200,3979335270,2100,2100,2100,2100,23
|
|
20231201,133100,3979286970,2095,2100,2100,2095,692
|
|
20231201,133000,3977835860,2095,2100,2100,2095,32
|
|
20231201,132900,3977768740,2095,2095,2095,2095,300
|
|
20231201,132800,3977140240,2100,2100,2100,2095,906
|
|
20231201,132700,3975238140,2095,2095,2100,2095,875
|
|
20231201,132600,3973404505,2095,2100,2100,2095,1974
|
|
20231201,132500,3969268725,2095,2095,2095,2095,1963
|
|
20231201,132400,3965156240,2095,2100,2100,2095,105
|
|
20231201,132300,3964935745,2100,2100,2100,2100,1900
|
|
20231201,132200,3960945745,2100,2095,2100,2095,4100
|
|
20231201,132100,3952351245,2095,2095,2095,2095,1000
|
|
20231201,132000,3950256245,2095,2095,2095,2095,586
|
|
20231201,131900,3949028575,2095,2095,2095,2095,12282
|
|
20231201,131800,3923297785,2095,2100,2100,2095,5228
|
|
20231201,131700,3912345110,2095,2100,2100,2095,911
|
|
20231201,131600,3910434565,2100,2095,2100,2095,233
|
|
20231201,131500,3909946180,2100,2095,2100,2095,2280
|
|
20231201,131400,3905169575,2095,2095,2095,2095,8952
|
|
20231201,131300,3886415135,2095,2095,2095,2095,71
|
|
20231201,131200,3886266390,2095,2095,2095,2095,230
|
|
20231201,131100,3885784540,2095,2095,2095,2095,2676
|
|
20231201,131000,3880178320,2095,2095,2095,2095,846
|
|
20231201,130900,3878405950,2100,2100,2100,2100,22
|
|
20231201,130800,3878359750,2100,2100,2100,2100,0
|
|
20231201,130700,3878359750,2100,2100,2100,2100,3231
|
|
20231201,130600,3871574650,2105,2105,2105,2105,454
|
|
20231201,130500,3870618980,2105,2100,2105,2100,3436
|
|
20231201,130400,3863386700,2100,2100,2100,2100,0
|
|
20231201,130300,3863386700,2100,2100,2100,2100,300
|
|
20231201,130200,3862756700,2100,2100,2100,2100,1547
|
|
20231201,130100,3859508000,2100,2100,2100,2100,1373
|
|
20231201,130000,3856624700,2100,2100,2100,2100,642
|
|
20231201,125900,3855276500,2100,2100,2100,2100,7158
|
|
20231201,125800,3840244700,2100,2105,2105,2100,1045
|
|
20231201,125700,3838050020,2100,2100,2100,2100,52
|
|
20231201,125600,3837940820,2100,2100,2100,2100,10
|
|
20231201,125500,3837919820,2100,2110,2110,2100,254
|
|
20231201,125400,3837384050,2110,2100,2110,2100,3210
|
|
20231201,125300,3830641950,2100,2100,2100,2100,1000
|
|
20231201,125200,3828541950,2100,2100,2100,2100,467
|
|
20231201,125100,3827561250,2100,2100,2110,2100,5036
|
|
20231201,125000,3816961640,2100,2100,2100,2100,0
|
|
20231201,124900,3816961640,2100,2105,2105,2100,287
|
|
20231201,124800,3816357740,2105,2105,2110,2105,13144
|
|
20231201,124700,3788623915,2105,2105,2105,2105,6
|
|
20231201,124600,3788611285,2105,2105,2105,2100,1294
|
|
20231201,124500,3785887580,2105,2105,2110,2100,3461
|
|
20231201,124400,3778593755,2105,2105,2110,2105,1244
|
|
20231201,124300,3775975125,2105,2105,2110,2100,1030
|
|
20231201,124200,3773808070,2105,2100,2105,2100,73
|
|
20231201,124100,3773654765,2100,2100,2100,2100,9
|
|
20231201,124000,3773635865,2105,2105,2105,2105,10159
|
|
20231201,123900,3752251170,2100,2100,2100,2100,611
|
|
20231201,123800,3750968070,2100,2100,2100,2100,1524
|
|
20231201,123700,3747767670,2100,2100,2100,2100,3
|
|
20231201,123600,3747761370,2100,2100,2105,2095,639
|
|
20231201,123500,3746419490,2105,2100,2105,2100,1057
|
|
20231201,123400,3744199775,2100,2100,2100,2100,781
|
|
20231201,123300,3742559675,2100,2095,2100,2095,2
|
|
20231201,123200,3742555480,2100,2095,2100,2095,4589
|
|
20231201,123100,3732939810,2100,2100,2100,2100,202
|
|
20231201,123000,3732515610,2100,2105,2105,2100,8975
|
|
20231201,122900,3713667830,2105,2105,2105,2100,328
|
|
20231201,122800,3712977890,2105,2105,2110,2105,723
|
|
20231201,122700,3711455960,2110,2110,2110,2110,1529
|
|
20231201,122600,3708229770,2110,2110,2110,2110,791
|
|
20231201,122500,3706560760,2110,2100,2110,2100,992
|
|
20231201,122400,3704473230,2100,2100,2100,2100,130
|
|
20231201,122300,3704200230,2105,2100,2110,2100,2119
|
|
20231201,122200,3699742595,2105,2105,2105,2105,410
|
|
20231201,122100,3698879545,2105,2100,2105,2100,783
|
|
20231201,122000,3697231380,2100,2100,2100,2100,13
|
|
20231201,121900,3697204080,2105,2100,2105,2100,347
|
|
20231201,121800,3696475110,2100,2100,2100,2100,303
|
|
20231201,121700,3695838810,2090,2090,2090,2090,250
|
|
20231201,121600,3695316310,2090,2095,2095,2090,6216
|
|
20231201,121500,3682295205,2095,2100,2110,2095,22415
|
|
20231201,121400,3635333780,2100,2100,2100,2100,0
|
|
20231201,121300,3635333780,2100,2100,2100,2100,373
|
|
20231201,121200,3634550480,2095,2100,2100,2095,4665
|
|
20231201,121100,3624771305,2100,2100,2100,2100,8125
|
|
20231201,121000,3607708805,2110,2105,2110,2105,300
|
|
20231201,120900,3607076435,2110,2100,2110,2100,12
|
|
20231201,120800,3607051135,2100,2100,2100,2100,3482
|
|
20231201,120700,3599738935,2105,2105,2105,2105,113
|
|
20231201,120600,3599501070,2105,2105,2105,2105,350
|
|
20231201,120500,3598764320,2110,2110,2110,2110,100
|
|
20231201,120400,3598553320,2110,2105,2110,2100,3938
|
|
20231201,120300,3590282505,2105,2105,2110,2105,2241
|
|
20231201,120200,3585565195,2110,2110,2110,2110,968
|
|
20231201,120100,3583522715,2105,2105,2105,2105,544
|
|
20231201,120000,3582377595,2110,2105,2110,2105,449
|
|
20231201,115900,3581431700,2110,2110,2110,2110,200
|
|
20231201,115800,3581009700,2110,2105,2110,2105,167
|
|
20231201,115700,3580658155,2105,2105,2105,2105,0
|
|
20231201,115600,3580658155,2105,2110,2110,2105,461
|
|
20231201,115500,3579687150,2110,2110,2110,2110,171
|
|
20231201,115400,3579326340,2110,2100,2110,2100,1001
|
|
20231201,115300,3577224230,2100,2100,2100,2100,817
|
|
20231201,115200,3575508530,2100,2105,2110,2100,1962
|
|
20231201,115100,3571377310,2100,2110,2110,2100,8104
|
|
20231201,115000,3554343435,2110,2105,2110,2105,461
|
|
20231201,114900,3553373015,2105,2105,2105,2105,120
|
|
20231201,114800,3553120415,2105,2100,2105,2100,103
|
|
20231201,114700,3552904100,2100,2100,2100,2100,66
|
|
20231201,114600,3552765500,2100,2110,2110,2100,776
|
|
20231201,114500,3551135850,2110,2110,2110,2110,857
|
|
20231201,114400,3549327580,2105,2105,2105,2105,1812
|
|
20231201,114300,3545513320,2105,2100,2105,2100,1432
|
|
20231201,114200,3542505620,2095,2095,2110,2095,2054
|
|
20231201,114100,3538201010,2100,2105,2105,2100,49894
|
|
20231201,114000,3433360560,2110,2110,2110,2110,0
|
|
20231201,113900,3433360560,2110,2110,2110,2110,3110
|
|
20231201,113800,3426798460,2110,2115,2115,2110,8142
|
|
20231201,113700,3409583375,2115,2110,2115,2110,3578
|
|
20231201,113600,3402025400,2110,2115,2115,2110,6160
|
|
20231201,113500,3389027050,2115,2115,2115,2110,1024
|
|
20231201,113400,3386861330,2115,2110,2115,2110,3105
|
|
20231201,113300,3380309255,2110,2110,2115,2105,3301
|
|
20231201,113200,3373342985,2115,2110,2115,2110,1682
|
|
20231201,113100,3369790555,2115,2110,2115,2110,1795
|
|
20231201,113000,3365996800,2115,2110,2115,2110,67
|
|
20231201,112900,3365855425,2115,2110,2115,2110,12
|
|
20231201,112800,3365830095,2115,2115,2115,2110,4505
|
|
20231201,112700,3356312845,2115,2110,2115,2110,511
|
|
20231201,112600,3355234580,2115,2110,2115,2105,2033
|
|
20231201,112500,3350949090,2110,2110,2110,2110,0
|
|
20231201,112400,3350949090,2110,2110,2110,2110,2543
|
|
20231201,112300,3345583360,2110,2115,2115,2110,2
|
|
20231201,112200,3345579135,2115,2115,2115,2110,4742
|
|
20231201,112100,3335565410,2110,2110,2115,2110,402
|
|
20231201,112000,3334717040,2110,2110,2115,2110,5067
|
|
20231201,111900,3324005495,2110,2110,2110,2110,447
|
|
20231201,111800,3323062325,2110,2110,2110,2110,250
|
|
20231201,111700,3322534825,2110,2105,2110,2105,13347
|
|
20231201,111600,3294373445,2105,2105,2110,2105,685
|
|
20231201,111500,3292930520,2105,2105,2105,2105,700
|
|
20231201,111400,3291457020,2100,2105,2110,2100,6140
|
|
20231201,111300,3278532845,2105,2105,2105,2105,21
|
|
20231201,111200,3278488640,2110,2105,2110,2105,1517
|
|
20231201,111100,3275292855,2110,2110,2110,2105,2159
|
|
20231201,111000,3270740980,2105,2115,2115,2105,13045
|
|
20231201,110900,3243210255,2115,2110,2115,2110,2102
|
|
20231201,110800,3238767015,2110,2110,2110,2110,2071
|
|
20231201,110700,3234397205,2110,2110,2115,2110,2705
|
|
20231201,110600,3228677170,2115,2115,2115,2115,198
|
|
20231201,110500,3228258400,2110,2115,2115,2110,1187
|
|
20231201,110400,3225748660,2115,2115,2120,2115,1494
|
|
20231201,110300,3222588340,2115,2120,2120,2115,9713
|
|
20231201,110200,3202007350,2120,2105,2120,2105,24779
|
|
20231201,110100,3149650785,2105,2105,2105,2100,2602
|
|
20231201,110000,3144174075,2100,2100,2105,2100,2862
|
|
20231201,105900,3138163810,2105,2100,2105,2100,780
|
|
20231201,105800,3136525180,2100,2105,2105,2100,1924
|
|
20231201,105700,3132484660,2100,2100,2100,2100,2250
|
|
20231201,105600,3127759660,2100,2100,2100,2095,4864
|
|
20231201,105500,3117545920,2100,2105,2105,2100,2898
|
|
20231201,105400,3111459045,2105,2110,2110,2105,2027
|
|
20231201,105300,3107192205,2110,2110,2110,2105,2344
|
|
20231201,105200,3102248030,2110,2105,2110,2100,4700
|
|
20231201,105100,3092342525,2100,2100,2105,2100,5737
|
|
20231201,105000,3080294325,2100,2105,2105,2100,15777
|
|
20231201,104900,3047084430,2110,2110,2110,2110,2687
|
|
20231201,104800,3041414860,2110,2110,2110,2105,8262
|
|
20231201,104700,3024002555,2110,2105,2110,2105,7655
|
|
20231201,104600,3007873760,2105,2105,2105,2105,33
|
|
20231201,104500,3007804295,2110,2115,2115,2105,6432
|
|
20231201,104400,2994235025,2115,2115,2115,2110,256
|
|
20231201,104300,2993693750,2115,2110,2115,2110,8367
|
|
20231201,104200,2976015120,2110,2110,2110,2110,5876
|
|
20231201,104100,2963616760,2115,2110,2115,2110,2223
|
|
20231201,104000,2958915730,2115,2110,2115,2110,2626
|
|
20231201,103900,2953361840,2110,2115,2115,2110,1763
|
|
20231201,103800,2949641390,2115,2115,2115,2115,639
|
|
20231201,103700,2948289905,2110,2115,2115,2110,3983
|
|
20231201,103600,2939873835,2115,2110,2115,2110,1209
|
|
20231201,103500,2937319815,2110,2115,2115,2110,3329
|
|
20231201,103400,2930279150,2110,2110,2115,2110,4322
|
|
20231201,103300,2921154995,2105,2115,2115,2105,3438
|
|
20231201,103200,2913903050,2110,2110,2115,2105,9178
|
|
20231201,103100,2894572335,2110,2110,2110,2110,1512
|
|
20231201,103000,2891382015,2110,2110,2110,2105,4347
|
|
20231201,102900,2882210010,2105,2110,2110,2105,2131
|
|
20231201,102800,2877713725,2110,2110,2110,2110,3940
|
|
20231201,102700,2869400325,2110,2115,2115,2110,571
|
|
20231201,102600,2868194945,2115,2115,2115,2110,149
|
|
20231201,102500,2867880495,2115,2115,2115,2115,2979
|
|
20231201,102400,2861579910,2115,2115,2115,2115,858
|
|
20231201,102300,2859765240,2110,2115,2120,2110,2063
|
|
20231201,102200,2855409150,2115,2105,2120,2105,5456
|
|
20231201,102100,2843872585,2105,2105,2105,2100,2959
|
|
20231201,102000,2837644805,2105,2110,2115,2100,12761
|
|
20231201,101900,2810768350,2105,2110,2110,2105,2835
|
|
20231201,101800,2804789175,2110,2105,2110,2105,563
|
|
20231201,101700,2803602490,2105,2110,2110,2105,179
|
|
20231201,101600,2803225495,2105,2110,2110,2105,1419
|
|
20231201,101500,2800233485,2105,2105,2110,2105,162
|
|
20231201,101400,2799891930,2105,2105,2110,2105,1248
|
|
20231201,101300,2797264415,2105,2105,2110,2105,496
|
|
20231201,101200,2796220285,2110,2110,2115,2110,1955
|
|
20231201,101100,2792095105,2110,2110,2110,2110,4258
|
|
20231201,101000,2783110725,2110,2115,2115,2110,2114
|
|
20231201,100900,2778649160,2115,2110,2115,2110,6333
|
|
20231201,100800,2765262675,2110,2115,2115,2110,7389
|
|
20231201,100700,2749641200,2110,2105,2115,2105,4606
|
|
20231201,100600,2739939235,2105,2100,2110,2095,2343
|
|
20231201,100500,2735013795,2110,2110,2110,2100,18993
|
|
20231201,100400,2695104190,2115,2115,2115,2105,10115
|
|
20231201,100300,2673795585,2110,2115,2115,2105,6504
|
|
20231201,100200,2660067095,2115,2105,2115,2105,8130
|
|
20231201,100100,2642924510,2105,2110,2110,2100,1523
|
|
20231201,100000,2639713270,2110,2105,2110,2100,2714
|
|
20231201,095900,2634001605,2100,2090,2105,2090,5910
|
|
20231201,095800,2621598915,2090,2100,2100,2090,4541
|
|
20231201,095700,2612088810,2100,2100,2100,2095,4798
|
|
20231201,095600,2602031050,2100,2095,2100,2095,3958
|
|
20231201,095500,2593734055,2095,2095,2100,2090,6851
|
|
20231201,095400,2579383495,2085,2110,2110,2080,89754
|
|
20231201,095300,2391572005,2110,2115,2115,2110,9570
|
|
20231201,095200,2371365810,2115,2110,2115,2110,4317
|
|
20231201,095100,2362235360,2115,2110,2115,2110,895
|
|
20231201,095000,2360344240,2110,2110,2120,2110,4183
|
|
20231201,094900,2351510130,2110,2110,2120,2110,3790
|
|
20231201,094800,2343508530,2110,2115,2120,2110,2033
|
|
20231201,094700,2339210935,2125,2110,2125,2110,19580
|
|
20231201,094600,2297854925,2110,2110,2120,2110,7004
|
|
20231201,094500,2283072975,2110,2110,2120,2110,4927
|
|
20231201,094400,2272659195,2110,2125,2125,2110,44775
|
|
20231201,094300,2177900445,2120,2130,2130,2120,8886
|
|
20231201,094200,2159025660,2130,2130,2135,2125,18408
|
|
20231201,094100,2119856295,2125,2125,2130,2120,9758
|
|
20231201,094000,2099114420,2125,2120,2130,2120,7136
|
|
20231201,093900,2083968495,2125,2120,2130,2120,7101
|
|
20231201,093800,2068877380,2120,2125,2130,2120,15303
|
|
20231201,093700,2036349505,2130,2130,2135,2130,6611
|
|
20231201,093600,2022268010,2130,2130,2140,2125,10143
|
|
20231201,093500,2000648410,2125,2140,2150,2125,58884
|
|
20231201,093400,1874738995,2140,2145,2155,2130,98089
|
|
20231201,093300,1664337720,2145,2130,2145,2125,89031
|
|
20231201,093200,1474237660,2130,2120,2135,2115,34471
|
|
20231201,093100,1400966290,2120,2120,2120,2115,28550
|
|
20231201,093000,1340524575,2115,2130,2130,2115,30021
|
|
20231201,092900,1276787420,2125,2125,2135,2120,65428
|
|
20231201,092800,1137477155,2125,2120,2125,2110,30879
|
|
20231201,092700,1071997175,2120,2100,2130,2100,116765
|
|
20231201,092600,824986000,2100,2095,2100,2095,12647
|
|
20231201,092500,798428610,2095,2095,2095,2090,3760
|
|
20231201,092400,790553605,2100,2095,2100,2095,5519
|
|
20231201,092300,778982245,2095,2075,2100,2075,19873
|
|
20231201,092200,737427965,2085,2080,2085,2075,29765
|
|
20231201,092100,675580505,2080,2090,2090,2080,3290
|
|
20231201,092000,668731795,2090,2090,2090,2080,3437
|
|
20231201,091900,661580405,2090,2085,2090,2075,17610
|
|
20231201,091800,624942690,2080,2085,2095,2080,8728
|
|
20231201,091700,606762085,2085,2095,2095,2085,7280
|
|
20231201,091600,591558050,2095,2095,2095,2095,3533
|
|
20231201,091500,584156415,2095,2095,2095,2090,8662
|
|
20231201,091400,566019700,2090,2095,2095,2090,4962
|
|
20231201,091300,555646610,2090,2095,2095,2090,5892
|
|
20231201,091200,543326885,2095,2095,2095,2095,3436
|
|
20231201,091100,536128465,2095,2100,2100,2095,643
|
|
20231201,091000,534780120,2100,2100,2105,2100,12549
|
|
20231201,090900,508427070,2100,2105,2105,2100,3886
|
|
20231201,090800,500247995,2105,2105,2110,2105,22221
|
|
20231201,090700,453401080,2100,2100,2110,2100,36147
|
|
20231201,090600,377296425,2095,2090,2100,2090,4007
|
|
20231201,090500,368916260,2095,2090,2095,2085,13738
|
|
20231201,090400,340192830,2085,2080,2090,2080,17395
|
|
20231201,090300,303976500,2080,2090,2095,2080,11289
|
|
20231201,090200,280428040,2085,2100,2100,2085,22859
|
|
20231201,090100,232642130,2100,2095,2100,2095,9681
|
|
20231201,090000,212360425,2095,2090,2095,2090,94088
|