577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,183300,29844686800,2725,2725,2725,2725,0
|
|
20231201,183200,29844686800,2725,2725,2725,2725,0
|
|
20231201,183100,29844686800,2725,2725,2725,2725,0
|
|
20231201,183000,29844686800,2725,2725,2725,2725,0
|
|
20231201,182900,29844686800,2725,2725,2725,2725,0
|
|
20231201,182800,29844686800,2725,2725,2725,2725,0
|
|
20231201,182700,29844686800,2725,2725,2725,2725,0
|
|
20231201,182600,29844686800,2725,2725,2725,2725,0
|
|
20231201,182500,29844686800,2725,2725,2725,2725,0
|
|
20231201,182400,29844686800,2725,2725,2725,2725,0
|
|
20231201,182300,29844686800,2725,2725,2725,2725,0
|
|
20231201,182200,29844686800,2725,2725,2725,2725,0
|
|
20231201,182100,29844686800,2725,2725,2725,2725,0
|
|
20231201,182000,29844686800,2725,2725,2725,2725,0
|
|
20231201,181900,29844686800,2725,2725,2725,2725,0
|
|
20231201,181800,29844686800,2725,2725,2725,2725,0
|
|
20231201,181700,29844686800,2725,2725,2725,2725,0
|
|
20231201,181600,29844686800,2725,2725,2725,2725,0
|
|
20231201,181500,29844686800,2725,2725,2725,2725,0
|
|
20231201,181400,29844686800,2725,2725,2725,2725,0
|
|
20231201,181300,29844686800,2725,2725,2725,2725,0
|
|
20231201,181200,29844686800,2725,2725,2725,2725,0
|
|
20231201,181100,29844686800,2725,2725,2725,2725,0
|
|
20231201,181000,29844686800,2725,2725,2725,2725,0
|
|
20231201,180900,29844686800,2725,2725,2725,2725,0
|
|
20231201,180800,29844686800,2725,2725,2725,2725,0
|
|
20231201,180700,29844686800,2725,2725,2725,2725,0
|
|
20231201,180600,29844686800,2725,2725,2725,2725,0
|
|
20231201,180500,29844686800,2725,2725,2725,2725,0
|
|
20231201,180400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,180300,29844686800,2725,2725,2725,2725,0
|
|
20231201,180200,29844686800,2725,2725,2725,2725,0
|
|
20231201,180100,29844686800,2725,2725,2725,2725,0
|
|
20231201,180000,29844686800,2725,2725,2725,2725,0
|
|
20231201,175900,29844686800,2725,2725,2725,2725,0
|
|
20231201,175800,29844686800,2725,2725,2725,2725,0
|
|
20231201,175700,29844686800,2725,2725,2725,2725,0
|
|
20231201,175600,29844686800,2725,2725,2725,2725,0
|
|
20231201,175500,29844686800,2725,2725,2725,2725,0
|
|
20231201,175400,29844686800,2725,2725,2725,2725,0
|
|
20231201,175300,29844686800,2725,2725,2725,2725,0
|
|
20231201,175200,29844686800,2725,2725,2725,2725,0
|
|
20231201,175100,29844686800,2725,2725,2725,2725,0
|
|
20231201,175000,29844686800,2725,2725,2725,2725,0
|
|
20231201,174900,29844686800,2725,2725,2725,2725,0
|
|
20231201,174800,29844686800,2725,2725,2725,2725,0
|
|
20231201,174700,29844686800,2725,2725,2725,2725,0
|
|
20231201,174600,29844686800,2725,2725,2725,2725,0
|
|
20231201,174500,29844686800,2725,2725,2725,2725,0
|
|
20231201,174400,29844686800,2725,2725,2725,2725,0
|
|
20231201,174300,29844686800,2725,2725,2725,2725,0
|
|
20231201,174200,29844686800,2725,2725,2725,2725,0
|
|
20231201,174100,29844686800,2725,2725,2725,2725,0
|
|
20231201,174000,29844686800,2725,2725,2725,2725,0
|
|
20231201,173900,29844686800,2725,2725,2725,2725,0
|
|
20231201,173800,29844686800,2725,2725,2725,2725,0
|
|
20231201,173700,29844686800,2725,2725,2725,2725,0
|
|
20231201,173600,29844686800,2725,2725,2725,2725,0
|
|
20231201,173500,29844686800,2725,2725,2725,2725,0
|
|
20231201,173400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,173300,29844686800,2725,2725,2725,2725,0
|
|
20231201,173200,29844686800,2725,2725,2725,2725,0
|
|
20231201,173100,29844686800,2725,2725,2725,2725,0
|
|
20231201,173000,29844686800,2725,2725,2725,2725,0
|
|
20231201,172900,29844686800,2725,2725,2725,2725,0
|
|
20231201,172800,29844686800,2725,2725,2725,2725,0
|
|
20231201,172700,29844686800,2725,2725,2725,2725,0
|
|
20231201,172600,29844686800,2725,2725,2725,2725,0
|
|
20231201,172500,29844686800,2725,2725,2725,2725,0
|
|
20231201,172400,29844686800,2725,2725,2725,2725,0
|
|
20231201,172300,29844686800,2725,2725,2725,2725,0
|
|
20231201,172200,29844686800,2725,2725,2725,2725,0
|
|
20231201,172100,29844686800,2725,2725,2725,2725,0
|
|
20231201,172000,29844686800,2725,2725,2725,2725,0
|
|
20231201,171900,29844686800,2725,2725,2725,2725,0
|
|
20231201,171800,29844686800,2725,2725,2725,2725,0
|
|
20231201,171700,29844686800,2725,2725,2725,2725,0
|
|
20231201,171600,29844686800,2725,2725,2725,2725,0
|
|
20231201,171500,29844686800,2725,2725,2725,2725,0
|
|
20231201,171400,29844686800,2725,2725,2725,2725,0
|
|
20231201,171300,29844686800,2725,2725,2725,2725,0
|
|
20231201,171200,29844686800,2725,2725,2725,2725,0
|
|
20231201,171100,29844686800,2725,2725,2725,2725,0
|
|
20231201,171000,29844686800,2725,2725,2725,2725,0
|
|
20231201,170900,29844686800,2725,2725,2725,2725,0
|
|
20231201,170800,29844686800,2725,2725,2725,2725,0
|
|
20231201,170700,29844686800,2725,2725,2725,2725,0
|
|
20231201,170600,29844686800,2725,2725,2725,2725,0
|
|
20231201,170500,29844686800,2725,2725,2725,2725,0
|
|
20231201,170400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,170300,29844686800,2725,2725,2725,2725,0
|
|
20231201,170200,29844686800,2725,2725,2725,2725,0
|
|
20231201,170100,29844686800,2725,2725,2725,2725,0
|
|
20231201,170000,29844686800,2725,2725,2725,2725,0
|
|
20231201,165900,29844686800,2725,2725,2725,2725,0
|
|
20231201,165800,29844686800,2725,2725,2725,2725,0
|
|
20231201,165700,29844686800,2725,2725,2725,2725,0
|
|
20231201,165600,29844686800,2725,2725,2725,2725,0
|
|
20231201,165500,29844686800,2725,2725,2725,2725,0
|
|
20231201,165400,29844686800,2725,2725,2725,2725,0
|
|
20231201,165300,29844686800,2725,2725,2725,2725,0
|
|
20231201,165200,29844686800,2725,2725,2725,2725,0
|
|
20231201,165100,29844686800,2725,2725,2725,2725,0
|
|
20231201,165000,29844686800,2725,2725,2725,2725,0
|
|
20231201,164900,29844686800,2725,2725,2725,2725,0
|
|
20231201,164800,29844686800,2725,2725,2725,2725,0
|
|
20231201,164700,29844686800,2725,2725,2725,2725,0
|
|
20231201,164600,29844686800,2725,2725,2725,2725,0
|
|
20231201,164500,29844686800,2725,2725,2725,2725,0
|
|
20231201,164400,29844686800,2725,2725,2725,2725,0
|
|
20231201,164300,29844686800,2725,2725,2725,2725,0
|
|
20231201,164200,29844686800,2725,2725,2725,2725,0
|
|
20231201,164100,29844686800,2725,2725,2725,2725,0
|
|
20231201,164000,29844686800,2725,2725,2725,2725,0
|
|
20231201,163900,29844686800,2725,2725,2725,2725,0
|
|
20231201,163800,29844686800,2725,2725,2725,2725,0
|
|
20231201,163700,29844686800,2725,2725,2725,2725,0
|
|
20231201,163600,29844686800,2725,2725,2725,2725,0
|
|
20231201,163500,29844686800,2725,2725,2725,2725,0
|
|
20231201,163400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,163300,29844686800,2725,2725,2725,2725,0
|
|
20231201,163200,29844686800,2725,2725,2725,2725,0
|
|
20231201,163100,29844686800,2725,2725,2725,2725,0
|
|
20231201,163000,29844686800,2725,2725,2725,2725,0
|
|
20231201,162900,29844686800,2725,2725,2725,2725,0
|
|
20231201,162800,29844686800,2725,2725,2725,2725,0
|
|
20231201,162700,29844686800,2725,2725,2725,2725,0
|
|
20231201,162600,29844686800,2725,2725,2725,2725,0
|
|
20231201,162500,29844686800,2725,2725,2725,2725,0
|
|
20231201,162400,29844686800,2725,2725,2725,2725,0
|
|
20231201,162300,29844686800,2725,2725,2725,2725,0
|
|
20231201,162200,29844686800,2725,2725,2725,2725,0
|
|
20231201,162100,29844686800,2725,2725,2725,2725,0
|
|
20231201,162000,29844686800,2725,2725,2725,2725,0
|
|
20231201,161900,29844686800,2725,2725,2725,2725,0
|
|
20231201,161800,29844686800,2725,2725,2725,2725,0
|
|
20231201,161700,29844686800,2725,2725,2725,2725,0
|
|
20231201,161600,29844686800,2725,2725,2725,2725,0
|
|
20231201,161500,29844686800,2725,2725,2725,2725,0
|
|
20231201,161400,29844686800,2725,2725,2725,2725,0
|
|
20231201,161300,29844686800,2725,2725,2725,2725,0
|
|
20231201,161200,29844686800,2725,2725,2725,2725,0
|
|
20231201,161100,29844686800,2725,2725,2725,2725,0
|
|
20231201,161000,29844686800,2725,2725,2725,2725,0
|
|
20231201,160900,29844686800,2725,2725,2725,2725,0
|
|
20231201,160800,29844686800,2725,2725,2725,2725,0
|
|
20231201,160700,29844686800,2725,2725,2725,2725,0
|
|
20231201,160600,29844686800,2725,2725,2725,2725,0
|
|
20231201,160500,29844686800,2725,2725,2725,2725,0
|
|
20231201,160400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,160300,29844686800,2725,2725,2725,2725,0
|
|
20231201,160200,29844686800,2725,2725,2725,2725,0
|
|
20231201,160100,29844686800,2725,2725,2725,2725,0
|
|
20231201,160000,29844686800,2725,2725,2725,2725,0
|
|
20231201,155900,29844686800,2725,2725,2725,2725,0
|
|
20231201,155800,29844686800,2725,2725,2725,2725,0
|
|
20231201,155700,29844686800,2725,2725,2725,2725,0
|
|
20231201,155600,29844686800,2725,2725,2725,2725,0
|
|
20231201,155500,29844686800,2725,2725,2725,2725,0
|
|
20231201,155400,29844686800,2725,2725,2725,2725,0
|
|
20231201,155300,29844686800,2725,2725,2725,2725,0
|
|
20231201,155200,29844686800,2725,2725,2725,2725,0
|
|
20231201,155100,29844686800,2725,2725,2725,2725,0
|
|
20231201,155000,29844686800,2725,2725,2725,2725,0
|
|
20231201,154900,29844686800,2725,2725,2725,2725,0
|
|
20231201,154800,29844686800,2725,2725,2725,2725,0
|
|
20231201,154700,29844686800,2725,2725,2725,2725,0
|
|
20231201,154600,29844686800,2725,2725,2725,2725,0
|
|
20231201,154500,29844686800,2725,2725,2725,2725,0
|
|
20231201,154400,29844686800,2725,2725,2725,2725,0
|
|
20231201,154300,29844686800,2725,2725,2725,2725,0
|
|
20231201,154200,29844686800,2725,2725,2725,2725,0
|
|
20231201,154100,29844686800,2725,2725,2725,2725,0
|
|
20231201,154000,29844686800,2725,2725,2725,2725,0
|
|
20231201,153900,29844686800,2725,2725,2725,2725,0
|
|
20231201,153800,29844686800,2725,2725,2725,2725,0
|
|
20231201,153700,29844686800,2725,2725,2725,2725,0
|
|
20231201,153600,29844686800,2725,2725,2725,2725,0
|
|
20231201,153500,29844686800,2725,2725,2725,2725,0
|
|
20231201,153400,29844686800,2725,2725,2725,2725,89224
|
|
20231201,153300,29844686800,2725,2725,2725,2725,0
|
|
20231201,153200,29844686800,2725,2725,2725,2725,0
|
|
20231201,153100,29844686800,2725,2725,2725,2725,0
|
|
20231201,153000,29844686800,2725,2725,2725,2725,89224
|
|
20231201,152900,29601551400,2725,2725,2725,2725,0
|
|
20231201,152800,29601551400,2725,2725,2725,2725,0
|
|
20231201,152700,29601551400,2725,2725,2725,2725,0
|
|
20231201,152600,29601551400,2725,2725,2725,2725,0
|
|
20231201,152500,29601551400,2725,2725,2725,2725,0
|
|
20231201,152400,29601551400,2725,2725,2725,2725,0
|
|
20231201,152300,29601551400,2725,2725,2725,2725,0
|
|
20231201,152200,29601551400,2725,2725,2725,2725,0
|
|
20231201,152100,29601551400,2725,2725,2725,2725,0
|
|
20231201,152000,29601551400,2725,2725,2725,2725,0
|
|
20231201,151900,29601551400,2725,2720,2730,2720,16029
|
|
20231201,151800,29557886260,2720,2720,2725,2720,17482
|
|
20231201,151700,29510284300,2720,2720,2730,2715,25650
|
|
20231201,151600,29440494315,2720,2720,2725,2715,23144
|
|
20231201,151500,29377547525,2720,2720,2725,2715,14447
|
|
20231201,151400,29338261155,2720,2725,2725,2715,35680
|
|
20231201,151300,29241184170,2720,2720,2725,2720,5559
|
|
20231201,151200,29226056745,2725,2720,2725,2720,16282
|
|
20231201,151100,29181768290,2720,2725,2725,2720,8883
|
|
20231201,151000,29157601095,2725,2725,2725,2720,4407
|
|
20231201,150900,29145603555,2725,2730,2730,2725,25711
|
|
20231201,150800,29075529000,2730,2730,2730,2725,13126
|
|
20231201,150700,29039736000,2730,2725,2730,2725,9830
|
|
20231201,150600,29012907580,2725,2730,2730,2725,8459
|
|
20231201,150500,28989836430,2730,2730,2730,2725,16762
|
|
20231201,150400,28944151645,2725,2730,2730,2725,10193
|
|
20231201,150300,28916372075,2725,2735,2735,2725,18310
|
|
20231201,150200,28866391455,2735,2730,2735,2730,7657
|
|
20231201,150100,28845487280,2730,2730,2735,2730,8715
|
|
20231201,150000,28821692405,2735,2735,2735,2730,15945
|
|
20231201,145900,28778151890,2730,2735,2735,2730,15295
|
|
20231201,145800,28736392465,2730,2735,2735,2730,2758
|
|
20231201,145700,28728850215,2735,2735,2735,2730,9367
|
|
20231201,145600,28703245625,2735,2735,2735,2730,13089
|
|
20231201,145500,28667505670,2735,2735,2735,2730,2069
|
|
20231201,145400,28661847225,2735,2735,2740,2730,5855
|
|
20231201,145300,28645840370,2730,2740,2740,2730,11483
|
|
20231201,145200,28614434155,2740,2740,2740,2735,3214
|
|
20231201,145100,28605640900,2735,2730,2740,2730,32792
|
|
20231201,145000,28516041775,2730,2735,2735,2730,8398
|
|
20231201,144900,28493107555,2735,2735,2740,2730,3850
|
|
20231201,144800,28482577920,2740,2730,2740,2730,21675
|
|
20231201,144700,28423362130,2735,2735,2735,2730,6723
|
|
20231201,144600,28404995670,2735,2740,2740,2730,22575
|
|
20231201,144500,28343307255,2735,2735,2740,2735,2349
|
|
20231201,144400,28336882715,2735,2740,2740,2735,9232
|
|
20231201,144300,28311632915,2740,2740,2745,2740,5560
|
|
20231201,144200,28296388950,2740,2740,2745,2735,13555
|
|
20231201,144100,28259255165,2745,2740,2745,2740,804
|
|
20231201,144000,28257051865,2745,2740,2750,2735,9542
|
|
20231201,143900,28230900580,2735,2735,2740,2735,4633
|
|
20231201,143800,28218229300,2735,2740,2745,2735,20022
|
|
20231201,143700,28163422190,2740,2740,2740,2735,4758
|
|
20231201,143600,28150407280,2735,2740,2740,2735,3191
|
|
20231201,143500,28141678530,2740,2735,2740,2735,3215
|
|
20231201,143400,28132877820,2735,2735,2740,2730,13560
|
|
20231201,143300,28095799670,2735,2735,2735,2730,4586
|
|
20231201,143200,28083267765,2735,2725,2735,2725,6658
|
|
20231201,143100,28065067135,2735,2735,2735,2725,17428
|
|
20231201,143000,28017477950,2735,2745,2745,2735,30502
|
|
20231201,142900,27933853055,2745,2745,2750,2745,13406
|
|
20231201,142800,27897047785,2745,2750,2750,2745,11201
|
|
20231201,142700,27866264745,2750,2750,2750,2745,2620
|
|
20231201,142600,27859068050,2745,2745,2755,2745,8423
|
|
20231201,142500,27835907890,2755,2745,2755,2745,21220
|
|
20231201,142400,27777553330,2745,2755,2755,2745,5184
|
|
20231201,142300,27763308605,2745,2760,2760,2745,11907
|
|
20231201,142200,27730544970,2750,2730,2760,2730,54303
|
|
20231201,142100,27581427800,2725,2735,2735,2720,30818
|
|
20231201,142000,27497448365,2735,2725,2735,2725,9409
|
|
20231201,141900,27471749050,2725,2730,2730,2725,7905
|
|
20231201,141800,27450194225,2725,2735,2735,2725,36814
|
|
20231201,141700,27349732490,2735,2740,2745,2735,50976
|
|
20231201,141600,27210148580,2740,2740,2745,2740,9998
|
|
20231201,141500,27182754040,2740,2740,2750,2740,8985
|
|
20231201,141400,27158110860,2740,2740,2745,2740,12394
|
|
20231201,141300,27124102480,2740,2745,2745,2740,14118
|
|
20231201,141200,27085374860,2745,2745,2750,2745,4104
|
|
20231201,141100,27074106970,2745,2750,2750,2745,23560
|
|
20231201,141000,27009419995,2750,2755,2755,2745,14501
|
|
20231201,140900,26969537115,2750,2755,2760,2750,21383
|
|
20231201,140800,26910722910,2755,2755,2760,2755,4505
|
|
20231201,140700,26898305980,2760,2760,2760,2755,5333
|
|
20231201,140600,26883604785,2760,2765,2765,2760,7124
|
|
20231201,140500,26863915995,2760,2760,2765,2760,3093
|
|
20231201,140400,26855377250,2765,2760,2765,2760,9469
|
|
20231201,140300,26829234775,2760,2760,2765,2760,25952
|
|
20231201,140200,26757604090,2760,2755,2760,2755,133
|
|
20231201,140100,26757237435,2760,2755,2760,2755,11493
|
|
20231201,140000,26725522775,2755,2755,2760,2755,1575
|
|
20231201,135900,26721183645,2760,2755,2760,2755,6767
|
|
20231201,135800,26702540555,2755,2755,2760,2755,2593
|
|
20231201,135700,26695394915,2750,2765,2765,2750,6110
|
|
20231201,135600,26678528560,2765,2755,2765,2750,26741
|
|
20231201,135500,26604811355,2755,2750,2755,2750,1549
|
|
20231201,135400,26600550605,2750,2755,2755,2750,3859
|
|
20231201,135300,26589934510,2755,2760,2760,2755,6993
|
|
20231201,135200,26570665500,2760,2755,2760,2755,4038
|
|
20231201,135100,26559535500,2755,2755,2760,2755,9836
|
|
20231201,135000,26532436080,2755,2760,2760,2755,4313
|
|
20231201,134900,26520553000,2760,2760,2760,2755,2146
|
|
20231201,134800,26514634675,2760,2760,2760,2755,23830
|
|
20231201,134700,26448960055,2760,2760,2760,2755,1191
|
|
20231201,134600,26445675950,2760,2755,2760,2755,9852
|
|
20231201,134500,26418485195,2755,2760,2760,2755,1664
|
|
20231201,134400,26413897045,2760,2760,2760,2755,3987
|
|
20231201,134300,26402896425,2760,2765,2765,2760,19652
|
|
20231201,134200,26348656125,2765,2765,2770,2765,7507
|
|
20231201,134100,26327898790,2765,2765,2770,2765,3665
|
|
20231201,134000,26317749260,2765,2770,2770,2765,2534
|
|
20231201,133900,26310738805,2765,2770,2770,2765,3326
|
|
20231201,133800,26301529835,2765,2760,2770,2760,16900
|
|
20231201,133700,26254788885,2765,2765,2765,2760,8996
|
|
20231201,133600,26229926325,2765,2755,2765,2755,32270
|
|
20231201,133500,26140890900,2755,2755,2755,2755,10654
|
|
20231201,133400,26111539130,2750,2750,2755,2750,2013
|
|
20231201,133300,26106001490,2750,2750,2750,2750,2818
|
|
20231201,133200,26098251990,2755,2750,2755,2750,1392
|
|
20231201,133100,26094423985,2750,2755,2755,2750,6257
|
|
20231201,133000,26077189285,2750,2750,2755,2750,1628
|
|
20231201,132900,26072710260,2750,2755,2755,2750,4363
|
|
20231201,132800,26060708380,2755,2755,2755,2750,1468
|
|
20231201,132700,26056664155,2755,2755,2760,2755,18760
|
|
20231201,132600,26004975015,2755,2760,2760,2750,5659
|
|
20231201,132500,25989387530,2755,2755,2760,2755,8465
|
|
20231201,132400,25966066070,2755,2755,2760,2750,8711
|
|
20231201,132300,25942066720,2755,2755,2760,2750,20037
|
|
20231201,132200,25886860100,2765,2765,2765,2750,36648
|
|
20231201,132100,25785844450,2760,2755,2760,2755,11094
|
|
20231201,132000,25755252430,2755,2755,2760,2755,4752
|
|
20231201,131900,25742153735,2760,2755,2760,2755,7807
|
|
20231201,131800,25720619320,2760,2755,2760,2755,5666
|
|
20231201,131700,25704991510,2760,2755,2760,2755,5484
|
|
20231201,131600,25689879725,2760,2760,2760,2755,6663
|
|
20231201,131500,25671497640,2760,2760,2760,2760,7964
|
|
20231201,131400,25649517000,2760,2760,2765,2760,21261
|
|
20231201,131300,25590805295,2765,2760,2765,2760,10685
|
|
20231201,131200,25561284770,2760,2775,2775,2760,21114
|
|
20231201,131100,25502903780,2770,2775,2775,2770,8094
|
|
20231201,131000,25480478005,2775,2770,2775,2770,12882
|
|
20231201,130900,25444763135,2770,2775,2780,2770,23546
|
|
20231201,130800,25379403525,2775,2780,2785,2775,4488
|
|
20231201,130700,25366926885,2785,2780,2785,2780,9495
|
|
20231201,130600,25340486970,2780,2780,2785,2775,5177
|
|
20231201,130500,25326097385,2780,2785,2785,2780,9385
|
|
20231201,130400,25299989645,2780,2785,2785,2780,5916
|
|
20231201,130300,25283513985,2785,2785,2785,2780,15736
|
|
20231201,130200,25239744840,2785,2780,2785,2775,15715
|
|
20231201,130100,25196014180,2780,2775,2780,2775,4559
|
|
20231201,130000,25183358285,2775,2780,2780,2775,7581
|
|
20231201,125900,25162317515,2780,2790,2790,2775,10617
|
|
20231201,125800,25132772460,2790,2790,2795,2785,17325
|
|
20231201,125700,25084441875,2790,2790,2795,2790,10421
|
|
20231201,125600,25055334395,2790,2790,2795,2785,57267
|
|
20231201,125500,24895378905,2785,2780,2795,2780,67602
|
|
20231201,125400,24706996470,2780,2775,2780,2770,9056
|
|
20231201,125300,24681843385,2770,2765,2775,2765,14946
|
|
20231201,125200,24640424120,2765,2765,2770,2760,9042
|
|
20231201,125100,24615429375,2765,2765,2770,2765,4690
|
|
20231201,125000,24602461295,2765,2760,2770,2755,13873
|
|
20231201,124900,24564128690,2760,2765,2765,2760,1430
|
|
20231201,124800,24560175655,2765,2760,2765,2755,6637
|
|
20231201,124700,24541842200,2760,2760,2760,2755,11790
|
|
20231201,124600,24509339215,2765,2760,2765,2760,7861
|
|
20231201,124500,24487634615,2760,2765,2770,2760,4251
|
|
20231201,124400,24475889070,2765,2765,2770,2760,7068
|
|
20231201,124300,24456356085,2765,2770,2775,2765,10964
|
|
20231201,124200,24426017950,2765,2770,2770,2765,4029
|
|
20231201,124100,24414875105,2770,2765,2770,2765,9802
|
|
20231201,124000,24387744625,2765,2765,2770,2765,4156
|
|
20231201,123900,24376239105,2765,2770,2770,2765,3482
|
|
20231201,123800,24366608230,2765,2765,2770,2765,15349
|
|
20231201,123700,24324149200,2770,2770,2770,2765,12800
|
|
20231201,123600,24288695020,2775,2775,2775,2770,3041
|
|
20231201,123500,24280260805,2775,2775,2780,2775,4364
|
|
20231201,123400,24268148450,2775,2770,2780,2770,14405
|
|
20231201,123300,24228156800,2770,2770,2770,2765,10859
|
|
20231201,123200,24198090445,2770,2770,2770,2765,2131
|
|
20231201,123100,24192196085,2770,2770,2775,2765,16967
|
|
20231201,123000,24145197585,2770,2765,2775,2765,11134
|
|
20231201,122900,24114393100,2765,2770,2770,2765,6381
|
|
20231201,122800,24096717840,2770,2770,2775,2770,3644
|
|
20231201,122700,24086623860,2775,2775,2780,2770,4110
|
|
20231201,122600,24075219085,2775,2775,2775,2770,16109
|
|
20231201,122500,24030539570,2775,2780,2780,2775,5392
|
|
20231201,122400,24015559220,2780,2780,2785,2780,5951
|
|
20231201,122300,23999011795,2780,2780,2780,2775,6395
|
|
20231201,122200,23981249585,2780,2785,2785,2780,5930
|
|
20231201,122100,23964758915,2780,2785,2790,2780,21897
|
|
20231201,122000,23903814780,2785,2790,2790,2785,11415
|
|
20231201,121900,23872007540,2790,2795,2795,2785,17210
|
|
20231201,121800,23823983410,2790,2790,2795,2790,21346
|
|
20231201,121700,23764419935,2790,2790,2795,2790,14268
|
|
20231201,121600,23724606855,2790,2795,2795,2790,12893
|
|
20231201,121500,23688613965,2790,2795,2795,2790,19245
|
|
20231201,121400,23634852990,2795,2790,2795,2785,98777
|
|
20231201,121300,23358996700,2790,2785,2790,2780,8735
|
|
20231201,121200,23334672445,2785,2780,2785,2770,24735
|
|
20231201,121100,23265979205,2785,2790,2790,2780,21117
|
|
20231201,121000,23207151680,2785,2795,2795,2785,32560
|
|
20231201,120900,23116305145,2790,2790,2795,2790,35812
|
|
20231201,120800,23016328860,2790,2790,2795,2785,27018
|
|
20231201,120700,22940932335,2795,2780,2795,2775,69521
|
|
20231201,120600,22747218240,2780,2765,2785,2765,80278
|
|
20231201,120500,22524444800,2765,2765,2770,2765,17393
|
|
20231201,120400,22476335640,2765,2760,2770,2755,22108
|
|
20231201,120300,22415246065,2760,2750,2765,2750,39994
|
|
20231201,120200,22305095830,2750,2750,2755,2745,10935
|
|
20231201,120100,22275040765,2750,2750,2755,2750,8833
|
|
20231201,120000,22250750005,2755,2750,2755,2745,3548
|
|
20231201,115900,22240994260,2750,2755,2760,2750,14944
|
|
20231201,115800,22199886960,2750,2755,2760,2750,14653
|
|
20231201,115700,22159527995,2755,2755,2760,2755,15640
|
|
20231201,115600,22116439790,2755,2760,2760,2755,11836
|
|
20231201,115500,22083820810,2760,2765,2765,2760,8329
|
|
20231201,115400,22060816490,2760,2765,2765,2760,3019
|
|
20231201,115300,22052484020,2765,2760,2770,2760,11023
|
|
20231201,115200,22022041335,2760,2760,2760,2755,2987
|
|
20231201,115100,22013799320,2760,2760,2765,2755,43414
|
|
20231201,115000,21893967175,2760,2760,2765,2760,2262
|
|
20231201,114900,21887721970,2770,2770,2770,2760,16346
|
|
20231201,114800,21842519125,2770,2765,2770,2765,4432
|
|
20231201,114700,21830249715,2765,2765,2770,2765,19259
|
|
20231201,114600,21776933225,2765,2775,2775,2755,17797
|
|
20231201,114500,21727770415,2775,2775,2775,2765,32772
|
|
20231201,114400,21636963050,2775,2775,2775,2770,12941
|
|
20231201,114300,21601061405,2775,2770,2775,2770,5960
|
|
20231201,114200,21584534420,2770,2775,2775,2770,19269
|
|
20231201,114100,21531089060,2770,2770,2775,2770,16742
|
|
20231201,114000,21484649840,2770,2775,2775,2760,12146
|
|
20231201,113900,21451062165,2775,2755,2775,2755,83357
|
|
20231201,113800,21220293205,2760,2760,2760,2755,5587
|
|
20231201,113700,21204900340,2760,2760,2765,2755,13032
|
|
20231201,113600,21168932005,2760,2765,2765,2760,19841
|
|
20231201,113500,21114163715,2765,2760,2765,2760,5939
|
|
20231201,113400,21097755255,2765,2760,2765,2760,10776
|
|
20231201,113300,21067982545,2765,2765,2765,2760,16730
|
|
20231201,113200,21021749860,2765,2765,2765,2760,11181
|
|
20231201,113100,20990852765,2765,2765,2770,2765,5387
|
|
20231201,113000,20975954830,2765,2765,2770,2760,19566
|
|
20231201,112900,20921846335,2765,2765,2770,2765,22051
|
|
20231201,112800,20860874240,2765,2765,2770,2765,10494
|
|
20231201,112700,20831828120,2765,2765,2770,2765,15966
|
|
20231201,112600,20787630990,2765,2755,2770,2755,83244
|
|
20231201,112500,20557549130,2755,2760,2760,2755,4441
|
|
20231201,112400,20545297885,2760,2760,2765,2755,21454
|
|
20231201,112300,20486121400,2760,2760,2765,2760,13081
|
|
20231201,112200,20450008985,2765,2760,2765,2760,13216
|
|
20231201,112100,20413514095,2760,2760,2765,2755,14333
|
|
20231201,112000,20373962805,2755,2750,2765,2750,66314
|
|
20231201,111900,20191245250,2745,2745,2750,2740,9584
|
|
20231201,111800,20164953660,2745,2745,2750,2745,7092
|
|
20231201,111700,20145484055,2745,2745,2750,2745,8698
|
|
20231201,111600,20121601725,2750,2750,2750,2745,1937
|
|
20231201,111500,20116281820,2750,2750,2750,2745,2881
|
|
20231201,111400,20108359280,2745,2745,2750,2745,4153
|
|
20231201,111300,20096950300,2745,2740,2745,2740,9153
|
|
20231201,111200,20071848830,2740,2745,2745,2740,12152
|
|
20231201,111100,20038552075,2740,2740,2745,2740,4235
|
|
20231201,111000,20026934265,2740,2740,2750,2740,4033
|
|
20231201,110900,20015869525,2740,2750,2750,2740,14042
|
|
20231201,110800,19977333125,2745,2755,2755,2745,20571
|
|
20231201,110700,19920735150,2755,2760,2760,2750,22651
|
|
20231201,110600,19858323205,2755,2750,2760,2750,25576
|
|
20231201,110500,19787857145,2750,2755,2760,2750,6604
|
|
20231201,110400,19769660660,2755,2755,2755,2750,14933
|
|
20231201,110300,19728533000,2750,2740,2755,2735,45533
|
|
20231201,110200,19603483505,2740,2740,2740,2735,5108
|
|
20231201,110100,19589488590,2740,2740,2750,2735,34600
|
|
20231201,110000,19494515960,2735,2735,2740,2735,6739
|
|
20231201,105900,19476079515,2735,2740,2740,2735,3237
|
|
20231201,105800,19467210170,2740,2730,2740,2730,9479
|
|
20231201,105700,19441274865,2735,2735,2735,2730,3294
|
|
20231201,105600,19432271145,2735,2735,2740,2730,8832
|
|
20231201,105500,19408123015,2740,2735,2740,2735,3521
|
|
20231201,105400,19398492475,2735,2740,2740,2735,5023
|
|
20231201,105300,19384753510,2740,2740,2740,2735,5897
|
|
20231201,105200,19368601575,2735,2740,2740,2735,4639
|
|
20231201,105100,19355904530,2740,2740,2740,2735,4867
|
|
20231201,105000,19342586780,2740,2740,2740,2735,3394
|
|
20231201,104900,19333288470,2740,2735,2740,2730,4810
|
|
20231201,104800,19320122145,2730,2740,2740,2730,20864
|
|
20231201,104700,19263053895,2740,2745,2750,2740,10533
|
|
20231201,104600,19234134350,2750,2745,2750,2735,19121
|
|
20231201,104500,19181657715,2745,2735,2750,2735,42353
|
|
20231201,104400,19065507135,2740,2740,2740,2735,7189
|
|
20231201,104300,19045817375,2740,2745,2745,2735,12824
|
|
20231201,104200,19010695690,2745,2735,2745,2735,41785
|
|
20231201,104100,18896231250,2735,2725,2735,2720,15013
|
|
20231201,104000,18855315590,2725,2730,2730,2725,5342
|
|
20231201,103900,18840752655,2730,2730,2730,2720,3766
|
|
20231201,103800,18830472515,2720,2735,2735,2720,11166
|
|
20231201,103700,18800035585,2730,2730,2735,2730,3299
|
|
20231201,103600,18791028285,2735,2735,2740,2730,5389
|
|
20231201,103500,18776289465,2735,2740,2740,2730,13490
|
|
20231201,103400,18739340985,2735,2735,2740,2735,9355
|
|
20231201,103300,18713750575,2735,2735,2740,2735,10378
|
|
20231201,103200,18685333880,2740,2735,2740,2735,6899
|
|
20231201,103100,18666434680,2735,2715,2740,2715,34948
|
|
20231201,103000,18571149120,2720,2715,2720,2715,3563
|
|
20231201,102900,18561466195,2715,2720,2720,2715,6458
|
|
20231201,102800,18543913925,2715,2720,2720,2715,7706
|
|
20231201,102700,18522956105,2720,2725,2725,2715,5385
|
|
20231201,102600,18508319720,2725,2725,2725,2720,7443
|
|
20231201,102500,18488059020,2725,2720,2725,2720,9288
|
|
20231201,102400,18462783450,2720,2725,2725,2720,5299
|
|
20231201,102300,18448358170,2720,2720,2725,2720,8164
|
|
20231201,102200,18426151910,2720,2720,2725,2715,6981
|
|
20231201,102100,18407162650,2715,2715,2720,2710,13642
|
|
20231201,102000,18370154310,2715,2710,2715,2710,14718
|
|
20231201,101900,18330247925,2715,2715,2715,2715,3176
|
|
20231201,101800,18321625085,2715,2710,2715,2705,20573
|
|
20231201,101700,18265940190,2710,2715,2715,2710,21586
|
|
20231201,101600,18207437190,2715,2715,2715,2710,11760
|
|
20231201,101500,18175556285,2715,2715,2720,2710,12060
|
|
20231201,101400,18142841335,2710,2720,2720,2710,35600
|
|
20231201,101300,18046250035,2715,2715,2725,2715,14712
|
|
20231201,101200,18006260975,2715,2725,2725,2715,5710
|
|
20231201,101100,17990724610,2725,2720,2730,2720,16885
|
|
20231201,101000,17944769375,2725,2730,2730,2720,2421
|
|
20231201,100900,17938177175,2725,2725,2730,2720,12420
|
|
20231201,100800,17904328240,2725,2720,2725,2715,13444
|
|
20231201,100700,17867767445,2715,2720,2725,2715,24769
|
|
20231201,100600,17800397035,2720,2730,2735,2720,19818
|
|
20231201,100500,17746327340,2735,2735,2740,2715,42570
|
|
20231201,100400,17630037240,2730,2715,2735,2715,28956
|
|
20231201,100300,17551195630,2720,2720,2720,2715,3371
|
|
20231201,100200,17542040880,2720,2715,2720,2710,6827
|
|
20231201,100100,17523502050,2715,2715,2720,2715,7354
|
|
20231201,100000,17503532740,2715,2710,2720,2705,16017
|
|
20231201,095900,17460118375,2710,2715,2720,2710,23094
|
|
20231201,095800,17397466120,2715,2720,2720,2715,21753
|
|
20231201,095700,17338370155,2720,2715,2720,2710,16887
|
|
20231201,095600,17292533965,2715,2720,2720,2710,12370
|
|
20231201,095500,17258991545,2710,2725,2730,2705,65273
|
|
20231201,095400,17081781590,2725,2735,2740,2720,17383
|
|
20231201,095300,17034362020,2740,2735,2745,2725,72884
|
|
20231201,095200,16834739040,2735,2715,2735,2710,27247
|
|
20231201,095100,16760522215,2715,2710,2715,2705,28307
|
|
20231201,095000,16683806185,2710,2720,2725,2705,96950
|
|
20231201,094900,16420829325,2720,2725,2730,2720,23142
|
|
20231201,094800,16357727465,2720,2735,2735,2720,22876
|
|
20231201,094700,16295349315,2740,2730,2745,2725,59152
|
|
20231201,094600,16133623670,2725,2720,2730,2715,35769
|
|
20231201,094500,16036316815,2715,2720,2725,2710,57686
|
|
20231201,094400,15879557155,2720,2720,2725,2715,52023
|
|
20231201,094300,15738192465,2725,2730,2735,2720,57607
|
|
20231201,094200,15581149635,2735,2740,2740,2725,46021
|
|
20231201,094100,15455444790,2730,2730,2750,2725,63244
|
|
20231201,094000,15282615215,2725,2725,2730,2725,31471
|
|
20231201,093900,15196818930,2725,2735,2740,2725,49576
|
|
20231201,093800,15061360190,2735,2745,2750,2735,84859
|
|
20231201,093700,14828666420,2745,2755,2755,2740,58871
|
|
20231201,093600,14666951755,2755,2755,2760,2750,33759
|
|
20231201,093500,14573969700,2755,2770,2775,2750,62574
|
|
20231201,093400,14401271145,2775,2770,2780,2770,36414
|
|
20231201,093300,14300297365,2770,2780,2780,2770,61490
|
|
20231201,093200,14129581335,2780,2785,2790,2775,75720
|
|
20231201,093100,13918935520,2785,2790,2805,2785,95723
|
|
20231201,093000,13651450105,2795,2775,2805,2775,311344
|
|
20231201,092900,12780977240,2775,2760,2780,2755,71418
|
|
20231201,092800,12583622810,2765,2750,2780,2750,137451
|
|
20231201,092700,12203486430,2755,2720,2760,2720,138958
|
|
20231201,092600,11822489940,2720,2705,2725,2705,52910
|
|
20231201,092500,11678683355,2710,2715,2715,2690,230490
|
|
20231201,092400,11055969630,2710,2730,2730,2710,104200
|
|
20231201,092300,10772673680,2735,2740,2755,2730,76959
|
|
20231201,092200,10562218515,2740,2750,2760,2740,80315
|
|
20231201,092100,10341420165,2750,2735,2750,2730,84798
|
|
20231201,092000,10108541670,2735,2740,2740,2730,93535
|
|
20231201,091900,9852929960,2740,2740,2750,2730,101238
|
|
20231201,091800,9575512245,2735,2755,2760,2735,99802
|
|
20231201,091700,9301779765,2755,2755,2765,2740,123227
|
|
20231201,091600,8962538340,2750,2775,2785,2750,227215
|
|
20231201,091500,8334012105,2770,2800,2805,2770,117221
|
|
20231201,091400,8008329585,2805,2800,2815,2790,209206
|
|
20231201,091300,7421245885,2795,2780,2800,2770,176127
|
|
20231201,091200,6931203045,2785,2805,2815,2770,276912
|
|
20231201,091100,6156177715,2810,2785,2815,2780,428141
|
|
20231201,091000,4957929065,2780,2770,2785,2755,248188
|
|
20231201,090900,4270811145,2775,2715,2775,2710,288817
|
|
20231201,090800,3476155885,2715,2730,2740,2710,133062
|
|
20231201,090700,3113195865,2735,2725,2750,2725,213961
|
|
20231201,090600,2527695125,2725,2715,2735,2710,122350
|
|
20231201,090500,2194285505,2720,2700,2720,2695,179612
|
|
20231201,090400,1708175960,2700,2660,2705,2660,146206
|
|
20231201,090300,1314777020,2660,2670,2680,2655,84214
|
|
20231201,090200,1090418680,2675,2640,2690,2640,115138
|
|
20231201,090100,782953655,2650,2625,2650,2610,70511
|
|
20231201,090000,597696420,2615,2635,2635,2605,183589
|