610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,190600,1099208465,2440,2440,2440,2440,0
|
|
20231201,190500,1099208465,2440,2440,2440,2440,0
|
|
20231201,190400,1099208465,2440,2440,2440,2440,0
|
|
20231201,190300,1099208465,2440,2440,2440,2440,0
|
|
20231201,190200,1099208465,2440,2440,2440,2440,0
|
|
20231201,190100,1099208465,2440,2440,2440,2440,0
|
|
20231201,190000,1099208465,2440,2440,2440,2440,0
|
|
20231201,185900,1099208465,2440,2440,2440,2440,0
|
|
20231201,185800,1099208465,2440,2440,2440,2440,0
|
|
20231201,185700,1099208465,2440,2440,2440,2440,0
|
|
20231201,185600,1099208465,2440,2440,2440,2440,0
|
|
20231201,185500,1099208465,2440,2440,2440,2440,0
|
|
20231201,185400,1099208465,2440,2440,2440,2440,0
|
|
20231201,185300,1099208465,2440,2440,2440,2440,0
|
|
20231201,185200,1099208465,2440,2440,2440,2440,0
|
|
20231201,185100,1099208465,2440,2440,2440,2440,0
|
|
20231201,185000,1099208465,2440,2440,2440,2440,0
|
|
20231201,184900,1099208465,2440,2440,2440,2440,0
|
|
20231201,184800,1099208465,2440,2440,2440,2440,0
|
|
20231201,184700,1099208465,2440,2440,2440,2440,0
|
|
20231201,184600,1099208465,2440,2440,2440,2440,0
|
|
20231201,184500,1099208465,2440,2440,2440,2440,0
|
|
20231201,184400,1099208465,2440,2440,2440,2440,0
|
|
20231201,184300,1099208465,2440,2440,2440,2440,0
|
|
20231201,184200,1099208465,2440,2440,2440,2440,0
|
|
20231201,184100,1099208465,2440,2440,2440,2440,0
|
|
20231201,184000,1099208465,2440,2440,2440,2440,0
|
|
20231201,183900,1099208465,2440,2440,2440,2440,0
|
|
20231201,183800,1099208465,2440,2440,2440,2440,0
|
|
20231201,183700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,183600,1099208465,2440,2440,2440,2440,0
|
|
20231201,183500,1099208465,2440,2440,2440,2440,0
|
|
20231201,183400,1099208465,2440,2440,2440,2440,0
|
|
20231201,183300,1099208465,2440,2440,2440,2440,0
|
|
20231201,183200,1099208465,2440,2440,2440,2440,0
|
|
20231201,183100,1099208465,2440,2440,2440,2440,0
|
|
20231201,183000,1099208465,2440,2440,2440,2440,0
|
|
20231201,182900,1099208465,2440,2440,2440,2440,0
|
|
20231201,182800,1099208465,2440,2440,2440,2440,0
|
|
20231201,182700,1099208465,2440,2440,2440,2440,0
|
|
20231201,182600,1099208465,2440,2440,2440,2440,0
|
|
20231201,182500,1099208465,2440,2440,2440,2440,0
|
|
20231201,182400,1099208465,2440,2440,2440,2440,0
|
|
20231201,182300,1099208465,2440,2440,2440,2440,0
|
|
20231201,182200,1099208465,2440,2440,2440,2440,0
|
|
20231201,182100,1099208465,2440,2440,2440,2440,0
|
|
20231201,182000,1099208465,2440,2440,2440,2440,0
|
|
20231201,181900,1099208465,2440,2440,2440,2440,0
|
|
20231201,181800,1099208465,2440,2440,2440,2440,0
|
|
20231201,181700,1099208465,2440,2440,2440,2440,0
|
|
20231201,181600,1099208465,2440,2440,2440,2440,0
|
|
20231201,181500,1099208465,2440,2440,2440,2440,0
|
|
20231201,181400,1099208465,2440,2440,2440,2440,0
|
|
20231201,181300,1099208465,2440,2440,2440,2440,0
|
|
20231201,181200,1099208465,2440,2440,2440,2440,0
|
|
20231201,181100,1099208465,2440,2440,2440,2440,0
|
|
20231201,181000,1099208465,2440,2440,2440,2440,0
|
|
20231201,180900,1099208465,2440,2440,2440,2440,0
|
|
20231201,180800,1099208465,2440,2440,2440,2440,0
|
|
20231201,180700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,180600,1099208465,2440,2440,2440,2440,0
|
|
20231201,180500,1099208465,2440,2440,2440,2440,0
|
|
20231201,180400,1099208465,2440,2440,2440,2440,0
|
|
20231201,180300,1099208465,2440,2440,2440,2440,0
|
|
20231201,180200,1099208465,2440,2440,2440,2440,0
|
|
20231201,180100,1099208465,2440,2440,2440,2440,0
|
|
20231201,180000,1099208465,2440,2440,2440,2440,0
|
|
20231201,175900,1099208465,2440,2440,2440,2440,0
|
|
20231201,175800,1099208465,2440,2440,2440,2440,0
|
|
20231201,175700,1099208465,2440,2440,2440,2440,0
|
|
20231201,175600,1099208465,2440,2440,2440,2440,0
|
|
20231201,175500,1099208465,2440,2440,2440,2440,0
|
|
20231201,175400,1099208465,2440,2440,2440,2440,0
|
|
20231201,175300,1099208465,2440,2440,2440,2440,0
|
|
20231201,175200,1099208465,2440,2440,2440,2440,0
|
|
20231201,175100,1099208465,2440,2440,2440,2440,0
|
|
20231201,175000,1099208465,2440,2440,2440,2440,0
|
|
20231201,174900,1099208465,2440,2440,2440,2440,0
|
|
20231201,174800,1099208465,2440,2440,2440,2440,0
|
|
20231201,174700,1099208465,2440,2440,2440,2440,0
|
|
20231201,174600,1099208465,2440,2440,2440,2440,0
|
|
20231201,174500,1099208465,2440,2440,2440,2440,0
|
|
20231201,174400,1099208465,2440,2440,2440,2440,0
|
|
20231201,174300,1099208465,2440,2440,2440,2440,0
|
|
20231201,174200,1099208465,2440,2440,2440,2440,0
|
|
20231201,174100,1099208465,2440,2440,2440,2440,0
|
|
20231201,174000,1099208465,2440,2440,2440,2440,0
|
|
20231201,173900,1099208465,2440,2440,2440,2440,0
|
|
20231201,173800,1099208465,2440,2440,2440,2440,0
|
|
20231201,173700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,173600,1099208465,2440,2440,2440,2440,0
|
|
20231201,173500,1099208465,2440,2440,2440,2440,0
|
|
20231201,173400,1099208465,2440,2440,2440,2440,0
|
|
20231201,173300,1099208465,2440,2440,2440,2440,0
|
|
20231201,173200,1099208465,2440,2440,2440,2440,0
|
|
20231201,173100,1099208465,2440,2440,2440,2440,0
|
|
20231201,173000,1099208465,2440,2440,2440,2440,0
|
|
20231201,172900,1099208465,2440,2440,2440,2440,0
|
|
20231201,172800,1099208465,2440,2440,2440,2440,0
|
|
20231201,172700,1099208465,2440,2440,2440,2440,0
|
|
20231201,172600,1099208465,2440,2440,2440,2440,0
|
|
20231201,172500,1099208465,2440,2440,2440,2440,0
|
|
20231201,172400,1099208465,2440,2440,2440,2440,0
|
|
20231201,172300,1099208465,2440,2440,2440,2440,0
|
|
20231201,172200,1099208465,2440,2440,2440,2440,0
|
|
20231201,172100,1099208465,2440,2440,2440,2440,0
|
|
20231201,172000,1099208465,2440,2440,2440,2440,0
|
|
20231201,171900,1099208465,2440,2440,2440,2440,0
|
|
20231201,171800,1099208465,2440,2440,2440,2440,0
|
|
20231201,171700,1099208465,2440,2440,2440,2440,0
|
|
20231201,171600,1099208465,2440,2440,2440,2440,0
|
|
20231201,171500,1099208465,2440,2440,2440,2440,0
|
|
20231201,171400,1099208465,2440,2440,2440,2440,0
|
|
20231201,171300,1099208465,2440,2440,2440,2440,0
|
|
20231201,171200,1099208465,2440,2440,2440,2440,0
|
|
20231201,171100,1099208465,2440,2440,2440,2440,0
|
|
20231201,171000,1099208465,2440,2440,2440,2440,0
|
|
20231201,170900,1099208465,2440,2440,2440,2440,0
|
|
20231201,170800,1099208465,2440,2440,2440,2440,0
|
|
20231201,170700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,170600,1099208465,2440,2440,2440,2440,0
|
|
20231201,170500,1099208465,2440,2440,2440,2440,0
|
|
20231201,170400,1099208465,2440,2440,2440,2440,0
|
|
20231201,170300,1099208465,2440,2440,2440,2440,0
|
|
20231201,170200,1099208465,2440,2440,2440,2440,0
|
|
20231201,170100,1099208465,2440,2440,2440,2440,0
|
|
20231201,170000,1099208465,2440,2440,2440,2440,0
|
|
20231201,165900,1099208465,2440,2440,2440,2440,0
|
|
20231201,165800,1099208465,2440,2440,2440,2440,0
|
|
20231201,165700,1099208465,2440,2440,2440,2440,0
|
|
20231201,165600,1099208465,2440,2440,2440,2440,0
|
|
20231201,165500,1099208465,2440,2440,2440,2440,0
|
|
20231201,165400,1099208465,2440,2440,2440,2440,0
|
|
20231201,165300,1099208465,2440,2440,2440,2440,0
|
|
20231201,165200,1099208465,2440,2440,2440,2440,0
|
|
20231201,165100,1099208465,2440,2440,2440,2440,0
|
|
20231201,165000,1099208465,2440,2440,2440,2440,0
|
|
20231201,164900,1099208465,2440,2440,2440,2440,0
|
|
20231201,164800,1099208465,2440,2440,2440,2440,0
|
|
20231201,164700,1099208465,2440,2440,2440,2440,0
|
|
20231201,164600,1099208465,2440,2440,2440,2440,0
|
|
20231201,164500,1099208465,2440,2440,2440,2440,0
|
|
20231201,164400,1099208465,2440,2440,2440,2440,0
|
|
20231201,164300,1099208465,2440,2440,2440,2440,0
|
|
20231201,164200,1099208465,2440,2440,2440,2440,0
|
|
20231201,164100,1099208465,2440,2440,2440,2440,0
|
|
20231201,164000,1099208465,2440,2440,2440,2440,0
|
|
20231201,163900,1099208465,2440,2440,2440,2440,0
|
|
20231201,163800,1099208465,2440,2440,2440,2440,0
|
|
20231201,163700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,163600,1099208465,2440,2440,2440,2440,0
|
|
20231201,163500,1099208465,2440,2440,2440,2440,0
|
|
20231201,163400,1099208465,2440,2440,2440,2440,0
|
|
20231201,163300,1099208465,2440,2440,2440,2440,0
|
|
20231201,163200,1099208465,2440,2440,2440,2440,0
|
|
20231201,163100,1099208465,2440,2440,2440,2440,0
|
|
20231201,163000,1099208465,2440,2440,2440,2440,0
|
|
20231201,162900,1099208465,2440,2440,2440,2440,0
|
|
20231201,162800,1099208465,2440,2440,2440,2440,0
|
|
20231201,162700,1099208465,2440,2440,2440,2440,0
|
|
20231201,162600,1099208465,2440,2440,2440,2440,0
|
|
20231201,162500,1099208465,2440,2440,2440,2440,0
|
|
20231201,162400,1099208465,2440,2440,2440,2440,0
|
|
20231201,162300,1099208465,2440,2440,2440,2440,0
|
|
20231201,162200,1099208465,2440,2440,2440,2440,0
|
|
20231201,162100,1099208465,2440,2440,2440,2440,0
|
|
20231201,162000,1099208465,2440,2440,2440,2440,0
|
|
20231201,161900,1099208465,2440,2440,2440,2440,0
|
|
20231201,161800,1099208465,2440,2440,2440,2440,0
|
|
20231201,161700,1099208465,2440,2440,2440,2440,0
|
|
20231201,161600,1099208465,2440,2440,2440,2440,0
|
|
20231201,161500,1099208465,2440,2440,2440,2440,0
|
|
20231201,161400,1099208465,2440,2440,2440,2440,0
|
|
20231201,161300,1099208465,2440,2440,2440,2440,0
|
|
20231201,161200,1099208465,2440,2440,2440,2440,0
|
|
20231201,161100,1099208465,2440,2440,2440,2440,0
|
|
20231201,161000,1099208465,2440,2440,2440,2440,0
|
|
20231201,160900,1099208465,2440,2440,2440,2440,0
|
|
20231201,160800,1099208465,2440,2440,2440,2440,0
|
|
20231201,160700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,160600,1099208465,2440,2440,2440,2440,0
|
|
20231201,160500,1099208465,2440,2440,2440,2440,0
|
|
20231201,160400,1099208465,2440,2440,2440,2440,0
|
|
20231201,160300,1099208465,2440,2440,2440,2440,0
|
|
20231201,160200,1099208465,2440,2440,2440,2440,0
|
|
20231201,160100,1099208465,2440,2440,2440,2440,0
|
|
20231201,160000,1099208465,2440,2440,2440,2440,0
|
|
20231201,155900,1099208465,2440,2440,2440,2440,0
|
|
20231201,155800,1099208465,2440,2440,2440,2440,0
|
|
20231201,155700,1099208465,2440,2440,2440,2440,0
|
|
20231201,155600,1099208465,2440,2440,2440,2440,0
|
|
20231201,155500,1099208465,2440,2440,2440,2440,0
|
|
20231201,155400,1099208465,2440,2440,2440,2440,0
|
|
20231201,155300,1099208465,2440,2440,2440,2440,0
|
|
20231201,155200,1099208465,2440,2440,2440,2440,0
|
|
20231201,155100,1099208465,2440,2440,2440,2440,0
|
|
20231201,155000,1099208465,2440,2440,2440,2440,0
|
|
20231201,154900,1099208465,2440,2440,2440,2440,0
|
|
20231201,154800,1099208465,2440,2440,2440,2440,0
|
|
20231201,154700,1099208465,2440,2440,2440,2440,0
|
|
20231201,154600,1099208465,2440,2440,2440,2440,0
|
|
20231201,154500,1099208465,2440,2440,2440,2440,0
|
|
20231201,154400,1099208465,2440,2440,2440,2440,0
|
|
20231201,154300,1099208465,2440,2440,2440,2440,0
|
|
20231201,154200,1099208465,2440,2440,2440,2440,0
|
|
20231201,154100,1099208465,2440,2440,2440,2440,0
|
|
20231201,154000,1099208465,2440,2440,2440,2440,0
|
|
20231201,153900,1099208465,2440,2440,2440,2440,0
|
|
20231201,153800,1099208465,2440,2440,2440,2440,0
|
|
20231201,153700,1099208465,2440,2440,2440,2440,12530
|
|
20231201,153600,1099208465,2440,2440,2440,2440,0
|
|
20231201,153500,1099208465,2440,2440,2440,2440,0
|
|
20231201,153400,1099208465,2440,2440,2440,2440,0
|
|
20231201,153300,1099208465,2440,2440,2440,2440,0
|
|
20231201,153200,1099208465,2440,2440,2440,2440,0
|
|
20231201,153100,1099208465,2440,2440,2440,2440,0
|
|
20231201,153000,1099208465,2440,2440,2440,2440,12530
|
|
20231201,152900,1068635265,2430,2430,2430,2430,0
|
|
20231201,152800,1068635265,2430,2430,2430,2430,0
|
|
20231201,152700,1068635265,2430,2430,2430,2430,0
|
|
20231201,152600,1068635265,2430,2430,2430,2430,0
|
|
20231201,152500,1068635265,2430,2430,2430,2430,0
|
|
20231201,152400,1068635265,2430,2430,2430,2430,0
|
|
20231201,152300,1068635265,2430,2430,2430,2430,0
|
|
20231201,152200,1068635265,2430,2430,2430,2430,0
|
|
20231201,152100,1068635265,2430,2430,2430,2430,0
|
|
20231201,152000,1068635265,2430,2430,2430,2430,0
|
|
20231201,151900,1068635265,2430,2435,2435,2430,2030
|
|
20231201,151800,1063702215,2435,2435,2440,2435,4513
|
|
20231201,151700,1052694740,2435,2435,2435,2435,133
|
|
20231201,151600,1052370885,2435,2435,2435,2435,2359
|
|
20231201,151500,1046626720,2435,2430,2435,2430,1021
|
|
20231201,151400,1044145440,2425,2425,2425,2425,10
|
|
20231201,151300,1044121190,2425,2425,2425,2425,125
|
|
20231201,151200,1043818065,2425,2430,2430,2425,9
|
|
20231201,151100,1043796215,2430,2425,2430,2425,1561
|
|
20231201,151000,1040003235,2425,2425,2425,2425,4
|
|
20231201,150900,1039993535,2430,2430,2430,2430,0
|
|
20231201,150800,1039993535,2430,2430,2430,2430,95
|
|
20231201,150700,1039762685,2430,2430,2430,2430,921
|
|
20231201,150600,1037524655,2430,2430,2430,2430,30
|
|
20231201,150500,1037451755,2425,2425,2425,2425,533
|
|
20231201,150400,1036159230,2425,2425,2425,2425,0
|
|
20231201,150300,1036159230,2425,2425,2425,2420,3316
|
|
20231201,150200,1028125065,2425,2425,2425,2425,500
|
|
20231201,150100,1026912565,2425,2425,2425,2425,0
|
|
20231201,150000,1026912565,2425,2425,2425,2425,0
|
|
20231201,145900,1026912565,2425,2425,2425,2425,1
|
|
20231201,145800,1026910140,2425,2425,2425,2425,1000
|
|
20231201,145700,1024485140,2430,2430,2430,2430,1071
|
|
20231201,145600,1021882610,2430,2430,2430,2430,2
|
|
20231201,145500,1021877750,2430,2430,2430,2430,1836
|
|
20231201,145400,1017416270,2425,2425,2425,2425,0
|
|
20231201,145300,1017416270,2425,2425,2425,2425,3619
|
|
20231201,145200,1008640195,2420,2420,2420,2420,0
|
|
20231201,145100,1008640195,2420,2420,2420,2420,0
|
|
20231201,145000,1008640195,2420,2420,2420,2420,0
|
|
20231201,144900,1008640195,2420,2420,2420,2420,5
|
|
20231201,144800,1008628095,2420,2420,2420,2420,681
|
|
20231201,144700,1006980075,2425,2425,2425,2425,1
|
|
20231201,144600,1006977650,2425,2420,2425,2420,168
|
|
20231201,144500,1006570815,2425,2425,2425,2425,0
|
|
20231201,144400,1006570815,2425,2425,2425,2425,30
|
|
20231201,144300,1006498065,2420,2420,2420,2420,505
|
|
20231201,144200,1005275965,2420,2420,2420,2420,500
|
|
20231201,144100,1004065965,2425,2425,2425,2425,50
|
|
20231201,144000,1003944715,2425,2425,2425,2425,0
|
|
20231201,143900,1003944715,2425,2425,2425,2425,0
|
|
20231201,143800,1003944715,2425,2425,2425,2425,0
|
|
20231201,143700,1003944715,2425,2425,2425,2425,556
|
|
20231201,143600,1002596415,2420,2420,2420,2420,451
|
|
20231201,143500,1001504995,2420,2420,2420,2420,1656
|
|
20231201,143400,997497475,2420,2420,2420,2420,501
|
|
20231201,143300,996285055,2425,2425,2425,2425,205
|
|
20231201,143200,995787930,2425,2425,2425,2425,78
|
|
20231201,143100,995598780,2425,2425,2425,2425,1
|
|
20231201,143000,995596355,2430,2430,2430,2430,1011
|
|
20231201,142900,993139625,2430,2430,2430,2430,0
|
|
20231201,142800,993139625,2430,2430,2430,2430,0
|
|
20231201,142700,993139625,2430,2430,2430,2430,14
|
|
20231201,142600,993105605,2430,2430,2430,2430,0
|
|
20231201,142500,993105605,2430,2420,2430,2420,13
|
|
20231201,142400,993074135,2420,2420,2420,2420,1
|
|
20231201,142300,993071715,2420,2420,2420,2420,0
|
|
20231201,142200,993071715,2420,2425,2425,2420,277
|
|
20231201,142100,992401010,2425,2430,2430,2425,1336
|
|
20231201,142000,989161205,2430,2430,2430,2430,0
|
|
20231201,141900,989161205,2430,2430,2430,2430,0
|
|
20231201,141800,989161205,2430,2430,2430,2430,0
|
|
20231201,141700,989161205,2430,2430,2430,2430,100
|
|
20231201,141600,988918205,2430,2430,2430,2430,500
|
|
20231201,141500,987703205,2430,2425,2430,2425,195
|
|
20231201,141400,987230325,2425,2425,2425,2425,210
|
|
20231201,141300,986721075,2425,2425,2425,2425,2209
|
|
20231201,141200,981364250,2425,2425,2425,2425,0
|
|
20231201,141100,981364250,2425,2425,2425,2425,0
|
|
20231201,141000,981364250,2425,2425,2425,2425,0
|
|
20231201,140900,981364250,2425,2425,2425,2425,50
|
|
20231201,140800,981243000,2425,2425,2425,2425,1
|
|
20231201,140700,981240575,2415,2415,2415,2415,500
|
|
20231201,140600,980033075,2415,2420,2420,2415,2519
|
|
20231201,140500,973948690,2420,2420,2420,2420,700
|
|
20231201,140400,972254690,2425,2420,2425,2420,1343
|
|
20231201,140300,968998615,2425,2425,2425,2425,0
|
|
20231201,140200,968998615,2425,2425,2425,2425,1
|
|
20231201,140100,968996190,2415,2415,2415,2415,729
|
|
20231201,140000,967235655,2420,2425,2425,2420,1071
|
|
20231201,135900,964643830,2425,2425,2425,2425,215
|
|
20231201,135800,964122455,2425,2425,2425,2425,1
|
|
20231201,135700,964120030,2420,2420,2420,2420,0
|
|
20231201,135600,964120030,2420,2420,2420,2420,785
|
|
20231201,135500,962220330,2420,2420,2420,2420,10
|
|
20231201,135400,962196130,2420,2420,2420,2420,3248
|
|
20231201,135300,954335970,2420,2420,2420,2420,50
|
|
20231201,135200,954214970,2420,2420,2420,2420,0
|
|
20231201,135100,954214970,2420,2420,2420,2420,0
|
|
20231201,135000,954214970,2420,2420,2420,2420,5
|
|
20231201,134900,954202870,2420,2420,2420,2420,0
|
|
20231201,134800,954202870,2420,2420,2420,2420,21
|
|
20231201,134700,954152050,2425,2425,2425,2425,0
|
|
20231201,134600,954152050,2425,2425,2425,2425,10
|
|
20231201,134500,954127800,2425,2425,2425,2425,0
|
|
20231201,134400,954127800,2425,2425,2425,2425,0
|
|
20231201,134300,954127800,2425,2425,2425,2425,0
|
|
20231201,134200,954127800,2425,2425,2425,2425,0
|
|
20231201,134100,954127800,2425,2425,2425,2425,0
|
|
20231201,134000,954127800,2425,2425,2425,2425,26
|
|
20231201,133900,954064750,2425,2425,2425,2425,663
|
|
20231201,133800,952456975,2420,2420,2420,2420,0
|
|
20231201,133700,952456975,2420,2420,2420,2420,595
|
|
20231201,133600,951017075,2420,2420,2420,2420,413
|
|
20231201,133500,950017615,2415,2415,2415,2415,1
|
|
20231201,133400,950015200,2420,2420,2420,2420,9
|
|
20231201,133300,949993420,2420,2420,2420,2420,3
|
|
20231201,133200,949986160,2415,2415,2415,2415,0
|
|
20231201,133100,949986160,2415,2415,2415,2415,0
|
|
20231201,133000,949986160,2415,2415,2415,2415,0
|
|
20231201,132900,949986160,2415,2415,2415,2415,500
|
|
20231201,132800,948778660,2420,2420,2420,2420,0
|
|
20231201,132700,948778660,2420,2420,2420,2420,0
|
|
20231201,132600,948778660,2420,2420,2420,2420,0
|
|
20231201,132500,948778660,2420,2420,2420,2420,0
|
|
20231201,132400,948778660,2420,2420,2420,2420,0
|
|
20231201,132300,948778660,2420,2420,2420,2420,1
|
|
20231201,132200,948776240,2420,2420,2420,2420,0
|
|
20231201,132100,948776240,2420,2420,2420,2420,0
|
|
20231201,132000,948776240,2420,2420,2420,2420,1
|
|
20231201,131900,948773820,2415,2415,2415,2415,0
|
|
20231201,131800,948773820,2415,2415,2415,2415,0
|
|
20231201,131700,948773820,2415,2415,2415,2415,2080
|
|
20231201,131600,943750620,2415,2420,2420,2415,2764
|
|
20231201,131500,937075455,2425,2425,2425,2425,0
|
|
20231201,131400,937075455,2425,2425,2425,2425,1
|
|
20231201,131300,937073030,2420,2420,2420,2420,0
|
|
20231201,131200,937073030,2420,2420,2420,2420,496
|
|
20231201,131100,935872710,2420,2420,2420,2420,1
|
|
20231201,131000,935870290,2415,2415,2415,2415,0
|
|
20231201,130900,935870290,2415,2415,2415,2415,833
|
|
20231201,130800,933858595,2415,2415,2415,2415,4500
|
|
20231201,130700,922991095,2415,2415,2415,2415,0
|
|
20231201,130600,922991095,2415,2415,2415,2415,0
|
|
20231201,130500,922991095,2415,2415,2415,2415,0
|
|
20231201,130400,922991095,2415,2420,2420,2415,2
|
|
20231201,130300,922986260,2420,2420,2420,2420,10
|
|
20231201,130200,922962060,2420,2420,2420,2420,1
|
|
20231201,130100,922959640,2420,2420,2420,2420,500
|
|
20231201,130000,921749640,2420,2420,2420,2420,0
|
|
20231201,125900,921749640,2420,2420,2420,2420,1
|
|
20231201,125800,921747220,2420,2420,2420,2420,4
|
|
20231201,125700,921737540,2415,2415,2415,2415,0
|
|
20231201,125600,921737540,2415,2415,2415,2415,18
|
|
20231201,125500,921694070,2420,2420,2420,2420,0
|
|
20231201,125400,921694070,2420,2420,2420,2420,0
|
|
20231201,125300,921694070,2420,2420,2420,2420,14
|
|
20231201,125200,921660190,2415,2420,2420,2415,8
|
|
20231201,125100,921640865,2415,2415,2415,2415,200
|
|
20231201,125000,921157865,2420,2420,2420,2420,0
|
|
20231201,124900,921157865,2420,2420,2420,2420,0
|
|
20231201,124800,921157865,2420,2420,2420,2420,0
|
|
20231201,124700,921157865,2420,2420,2420,2420,200
|
|
20231201,124600,920673865,2420,2420,2420,2420,100
|
|
20231201,124500,920431865,2420,2420,2420,2420,0
|
|
20231201,124400,920431865,2420,2420,2420,2420,0
|
|
20231201,124300,920431865,2420,2420,2420,2420,202
|
|
20231201,124200,919943025,2420,2420,2420,2420,100
|
|
20231201,124100,919701025,2420,2420,2420,2420,886
|
|
20231201,124000,917556905,2425,2420,2425,2420,491
|
|
20231201,123900,916367150,2410,2415,2415,2410,300
|
|
20231201,123800,915644075,2415,2415,2415,2415,1800
|
|
20231201,123700,911297075,2420,2420,2420,2420,0
|
|
20231201,123600,911297075,2420,2420,2420,2420,10
|
|
20231201,123500,911272875,2420,2415,2420,2415,923
|
|
20231201,123400,909041325,2415,2420,2420,2415,2855
|
|
20231201,123300,902134725,2420,2430,2430,2420,1296
|
|
20231201,123200,898996835,2430,2430,2430,2430,100
|
|
20231201,123100,898753835,2430,2430,2430,2430,1
|
|
20231201,123000,898751405,2425,2425,2425,2425,0
|
|
20231201,122900,898751405,2425,2425,2425,2425,300
|
|
20231201,122800,898023905,2430,2430,2430,2430,2
|
|
20231201,122700,898019045,2425,2425,2425,2425,174
|
|
20231201,122600,897597095,2425,2425,2425,2425,10880
|
|
20231201,122500,871213095,2425,2425,2425,2425,2176
|
|
20231201,122400,865936295,2430,2430,2430,2430,0
|
|
20231201,122300,865936295,2430,2425,2430,2425,1112
|
|
20231201,122200,863239685,2425,2425,2425,2425,0
|
|
20231201,122100,863239685,2425,2430,2430,2425,4257
|
|
20231201,122000,852911460,2430,2430,2430,2430,2621
|
|
20231201,121900,846542430,2430,2430,2430,2430,0
|
|
20231201,121800,846542430,2430,2430,2430,2430,0
|
|
20231201,121700,846542430,2430,2430,2430,2430,0
|
|
20231201,121600,846542430,2430,2430,2430,2430,1
|
|
20231201,121500,846540000,2430,2430,2430,2425,1578
|
|
20231201,121400,842711960,2430,2430,2430,2430,61
|
|
20231201,121300,842563730,2430,2430,2430,2430,0
|
|
20231201,121200,842563730,2430,2430,2430,2430,0
|
|
20231201,121100,842563730,2430,2430,2430,2430,0
|
|
20231201,121000,842563730,2430,2430,2430,2430,0
|
|
20231201,120900,842563730,2430,2430,2430,2430,200
|
|
20231201,120800,842077730,2430,2430,2430,2430,0
|
|
20231201,120700,842077730,2430,2430,2430,2430,0
|
|
20231201,120600,842077730,2430,2430,2430,2430,0
|
|
20231201,120500,842077730,2430,2430,2430,2430,100
|
|
20231201,120400,841834730,2440,2440,2440,2440,0
|
|
20231201,120300,841834730,2440,2440,2440,2440,0
|
|
20231201,120200,841834730,2440,2430,2440,2430,1501
|
|
20231201,120100,838172790,2440,2440,2440,2440,0
|
|
20231201,120000,838172790,2440,2440,2440,2440,0
|
|
20231201,115900,838172790,2440,2440,2440,2440,0
|
|
20231201,115800,838172790,2440,2440,2440,2440,0
|
|
20231201,115700,838172790,2440,2440,2440,2440,0
|
|
20231201,115600,838172790,2440,2440,2440,2440,300
|
|
20231201,115500,837440790,2430,2430,2430,2430,0
|
|
20231201,115400,837440790,2430,2430,2430,2430,481
|
|
20231201,115300,836271960,2435,2435,2435,2435,1
|
|
20231201,115200,836269525,2435,2435,2435,2435,12
|
|
20231201,115100,836240305,2435,2435,2435,2435,5
|
|
20231201,115000,836228130,2435,2435,2435,2435,0
|
|
20231201,114900,836228130,2435,2435,2435,2435,1
|
|
20231201,114800,836225695,2425,2425,2425,2425,600
|
|
20231201,114700,834770695,2440,2440,2440,2440,0
|
|
20231201,114600,834770695,2440,2440,2440,2440,3
|
|
20231201,114500,834763375,2425,2425,2425,2425,0
|
|
20231201,114400,834763375,2425,2435,2435,2425,822
|
|
20231201,114300,832761815,2435,2430,2435,2430,824
|
|
20231201,114200,830758570,2430,2430,2430,2430,102
|
|
20231201,114100,830510710,2430,2430,2430,2430,100
|
|
20231201,114000,830267710,2430,2430,2430,2430,0
|
|
20231201,113900,830267710,2430,2430,2430,2430,100
|
|
20231201,113800,830024710,2430,2430,2430,2430,5
|
|
20231201,113700,830012560,2430,2430,2430,2430,300
|
|
20231201,113600,829283560,2430,2430,2430,2430,300
|
|
20231201,113500,828554560,2430,2430,2430,2430,2220
|
|
20231201,113400,823159960,2430,2425,2430,2425,1469
|
|
20231201,113300,819592790,2430,2430,2430,2430,822
|
|
20231201,113200,817595330,2430,2430,2430,2430,11
|
|
20231201,113100,817568600,2430,2430,2430,2430,657
|
|
20231201,113000,815972090,2430,2430,2430,2430,0
|
|
20231201,112900,815972090,2430,2430,2430,2430,15
|
|
20231201,112800,815935640,2425,2425,2425,2425,44
|
|
20231201,112700,815828940,2425,2425,2425,2425,0
|
|
20231201,112600,815828940,2425,2425,2425,2425,0
|
|
20231201,112500,815828940,2425,2425,2425,2425,0
|
|
20231201,112400,815828940,2425,2420,2425,2420,12163
|
|
20231201,112300,786333705,2415,2415,2415,2415,5756
|
|
20231201,112200,772432965,2415,2415,2415,2415,5398
|
|
20231201,112100,759396795,2415,2415,2415,2415,142
|
|
20231201,112000,759053865,2420,2420,2420,2420,20
|
|
20231201,111900,759005465,2420,2420,2420,2420,0
|
|
20231201,111800,759005465,2420,2420,2420,2420,1598
|
|
20231201,111700,755138305,2420,2425,2425,2420,1547
|
|
20231201,111600,751394315,2425,2425,2425,2425,50
|
|
20231201,111500,751273065,2420,2420,2420,2420,12
|
|
20231201,111400,751244025,2420,2420,2420,2420,56
|
|
20231201,111300,751108505,2420,2425,2425,2420,893
|
|
20231201,111200,748946895,2425,2425,2425,2425,2046
|
|
20231201,111100,743985345,2420,2425,2425,2420,2692
|
|
20231201,111000,737458315,2425,2425,2425,2425,1566
|
|
20231201,110900,733660765,2425,2425,2425,2425,151
|
|
20231201,110800,733294590,2430,2430,2430,2430,75
|
|
20231201,110700,733112340,2430,2430,2430,2430,5
|
|
20231201,110600,733100190,2430,2430,2430,2430,6016
|
|
20231201,110500,718481310,2430,2430,2435,2430,895
|
|
20231201,110400,716306445,2435,2430,2435,2430,151
|
|
20231201,110300,715939510,2435,2435,2435,2435,146
|
|
20231201,110200,715584000,2440,2440,2440,2440,1
|
|
20231201,110100,715581560,2435,2435,2435,2435,200
|
|
20231201,110000,715094560,2440,2440,2440,2440,0
|
|
20231201,105900,715094560,2440,2440,2440,2440,0
|
|
20231201,105800,715094560,2440,2440,2440,2440,39
|
|
20231201,105700,714999400,2435,2440,2440,2435,2
|
|
20231201,105600,714994525,2435,2435,2435,2435,1805
|
|
20231201,105500,710599350,2435,2440,2440,2435,729
|
|
20231201,105400,708824185,2440,2440,2440,2440,20
|
|
20231201,105300,708775385,2440,2440,2440,2440,0
|
|
20231201,105200,708775385,2440,2440,2440,2440,53
|
|
20231201,105100,708646065,2430,2430,2430,2430,1
|
|
20231201,105000,708643635,2435,2435,2435,2435,1471
|
|
20231201,104900,705061750,2435,2435,2435,2435,0
|
|
20231201,104800,705061750,2435,2435,2435,2435,300
|
|
20231201,104700,704331250,2435,2435,2435,2435,840
|
|
20231201,104600,702285850,2435,2435,2435,2435,1247
|
|
20231201,104500,699249405,2435,2435,2435,2435,0
|
|
20231201,104400,699249405,2435,2435,2435,2435,1
|
|
20231201,104300,699246970,2435,2435,2435,2435,0
|
|
20231201,104200,699246970,2435,2435,2435,2435,3300
|
|
20231201,104100,691211470,2435,2435,2435,2435,6
|
|
20231201,104000,691196860,2435,2435,2435,2435,0
|
|
20231201,103900,691196860,2435,2435,2435,2435,855
|
|
20231201,103800,689114935,2440,2440,2440,2440,10
|
|
20231201,103700,689090535,2435,2435,2435,2435,100
|
|
20231201,103600,688847035,2435,2440,2440,2435,69
|
|
20231201,103500,688678950,2440,2440,2440,2440,7
|
|
20231201,103400,688661870,2435,2435,2435,2435,110
|
|
20231201,103300,688394020,2435,2435,2435,2435,2180
|
|
20231201,103200,683085720,2435,2440,2440,2435,1718
|
|
20231201,103100,678902380,2435,2435,2435,2435,113
|
|
20231201,103000,678627225,2440,2440,2440,2440,20
|
|
20231201,102900,678578425,2435,2435,2435,2435,0
|
|
20231201,102800,678578425,2435,2435,2435,2435,1350
|
|
20231201,102700,675291175,2440,2440,2440,2440,500
|
|
20231201,102600,674071175,2435,2440,2440,2435,363
|
|
20231201,102500,673187120,2435,2435,2435,2435,5
|
|
20231201,102400,673174945,2435,2435,2435,2435,0
|
|
20231201,102300,673174945,2435,2435,2435,2435,0
|
|
20231201,102200,673174945,2435,2440,2440,2435,258
|
|
20231201,102100,672546675,2440,2440,2440,2440,0
|
|
20231201,102000,672546675,2440,2440,2440,2440,6
|
|
20231201,101900,672532035,2440,2440,2440,2440,1111
|
|
20231201,101800,669821195,2440,2440,2440,2440,40
|
|
20231201,101700,669723595,2440,2440,2440,2440,0
|
|
20231201,101600,669723595,2440,2440,2440,2440,1312
|
|
20231201,101500,666522315,2440,2440,2440,2440,763
|
|
20231201,101400,664660595,2440,2445,2445,2440,47
|
|
20231201,101300,664545695,2445,2445,2445,2445,5
|
|
20231201,101200,664533470,2440,2440,2440,2440,201
|
|
20231201,101100,664043030,2440,2435,2440,2435,2671
|
|
20231201,101000,657535955,2435,2435,2435,2435,1518
|
|
20231201,100900,653839625,2435,2440,2440,2435,459
|
|
20231201,100800,652720210,2440,2440,2440,2440,5
|
|
20231201,100700,652708010,2440,2440,2440,2435,484
|
|
20231201,100600,651529300,2435,2440,2440,2435,1698
|
|
20231201,100500,647386385,2440,2440,2440,2440,2857
|
|
20231201,100400,640415305,2440,2440,2440,2440,31
|
|
20231201,100300,640339665,2445,2445,2450,2440,4284
|
|
20231201,100200,629875025,2450,2445,2450,2445,1956
|
|
20231201,100100,625092590,2445,2445,2445,2445,3444
|
|
20231201,100000,616672010,2450,2445,2450,2445,320
|
|
20231201,095900,615888095,2445,2445,2455,2440,15006
|
|
20231201,095800,579169405,2445,2445,2445,2445,952
|
|
20231201,095700,576841765,2445,2440,2445,2440,11204
|
|
20231201,095600,549452585,2435,2435,2440,2435,5105
|
|
20231201,095500,536996795,2435,2435,2435,2435,1211
|
|
20231201,095400,534048010,2440,2435,2440,2435,518
|
|
20231201,095300,532786590,2435,2440,2440,2435,251
|
|
20231201,095200,532174755,2440,2440,2440,2440,657
|
|
20231201,095100,530571675,2440,2440,2440,2440,4166
|
|
20231201,095000,520406635,2440,2440,2440,2440,35
|
|
20231201,094900,520321235,2445,2445,2445,2440,463
|
|
20231201,094800,519190805,2445,2440,2445,2440,6299
|
|
20231201,094700,503821095,2435,2435,2440,2435,1306
|
|
20231201,094600,500640980,2435,2440,2440,2435,8308
|
|
20231201,094500,480387490,2440,2440,2445,2440,5865
|
|
20231201,094400,466074575,2440,2435,2440,2430,13293
|
|
20231201,094300,433722425,2435,2435,2435,2435,409
|
|
20231201,094200,432726510,2435,2435,2435,2435,495
|
|
20231201,094100,431521185,2435,2435,2435,2435,2
|
|
20231201,094000,431516315,2435,2435,2435,2435,2948
|
|
20231201,093900,424337935,2435,2435,2435,2435,3489
|
|
20231201,093800,415842220,2435,2440,2440,2435,1003
|
|
20231201,093700,413399665,2435,2445,2445,2435,11917
|
|
20231201,093600,384283985,2445,2435,2445,2435,21541
|
|
20231201,093500,331788655,2430,2430,2430,2430,1900
|
|
20231201,093400,327171655,2425,2425,2430,2420,2603
|
|
20231201,093300,320854220,2420,2425,2425,2420,768
|
|
20231201,093200,318995355,2425,2425,2430,2425,401
|
|
20231201,093100,318022920,2425,2425,2425,2425,555
|
|
20231201,093000,316677045,2425,2430,2430,2425,6467
|
|
20231201,092900,300994060,2430,2430,2430,2430,1403
|
|
20231201,092800,297584770,2430,2430,2435,2430,1280
|
|
20231201,092700,294474350,2430,2425,2430,2420,31564
|
|
20231201,092600,217932455,2430,2425,2430,2425,1552
|
|
20231201,092500,214161145,2430,2430,2435,2420,1695
|
|
20231201,092400,210046345,2430,2430,2430,2430,6471
|
|
20231201,092300,194321815,2430,2410,2430,2410,17415
|
|
20231201,092200,152209835,2415,2410,2415,2410,3167
|
|
20231201,092100,144577315,2410,2400,2410,2400,234
|
|
20231201,092000,144014685,2405,2405,2405,2405,1246
|
|
20231201,091900,141018055,2405,2405,2405,2405,3447
|
|
20231201,091800,132728020,2405,2405,2405,2405,190
|
|
20231201,091700,132271070,2400,2400,2400,2400,0
|
|
20231201,091600,132271070,2400,2400,2400,2400,23491
|
|
20231201,091500,75892670,2405,2405,2405,2405,2081
|
|
20231201,091400,70887865,2405,2410,2410,2405,4648
|
|
20231201,091300,59698605,2415,2405,2415,2405,3438
|
|
20231201,091200,51415045,2405,2395,2415,2395,14036
|
|
20231201,091100,17642690,2395,2395,2395,2395,1668
|
|
20231201,091000,13647830,2395,2395,2395,2395,217
|
|
20231201,090900,13128115,2395,2400,2400,2395,764
|
|
20231201,090800,11298130,2395,2395,2395,2395,129
|
|
20231201,090700,10989175,2405,2400,2405,2400,1035
|
|
20231201,090600,8501850,2400,2400,2400,2400,32
|
|
20231201,090500,8425050,2400,2400,2400,2400,146
|
|
20231201,090400,8074650,2400,2400,2400,2400,15
|
|
20231201,090300,8038650,2400,2400,2400,2395,22
|
|
20231201,090200,7985855,2395,2400,2400,2395,2
|
|
20231201,090100,7981060,2385,2385,2385,2385,453
|
|
20231201,090000,6900655,2390,2400,2400,2390,2881
|