621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,191700,2066837625,3515,3515,3515,3515,0
|
|
20231201,191600,2066837625,3515,3515,3515,3515,0
|
|
20231201,191500,2066837625,3515,3515,3515,3515,0
|
|
20231201,191400,2066837625,3515,3515,3515,3515,0
|
|
20231201,191300,2066837625,3515,3515,3515,3515,0
|
|
20231201,191200,2066837625,3515,3515,3515,3515,0
|
|
20231201,191100,2066837625,3515,3515,3515,3515,0
|
|
20231201,191000,2066837625,3515,3515,3515,3515,0
|
|
20231201,190900,2066837625,3515,3515,3515,3515,0
|
|
20231201,190800,2066837625,3515,3515,3515,3515,0
|
|
20231201,190700,2066837625,3515,3515,3515,3515,0
|
|
20231201,190600,2066837625,3515,3515,3515,3515,0
|
|
20231201,190500,2066837625,3515,3515,3515,3515,0
|
|
20231201,190400,2066837625,3515,3515,3515,3515,0
|
|
20231201,190300,2066837625,3515,3515,3515,3515,0
|
|
20231201,190200,2066837625,3515,3515,3515,3515,0
|
|
20231201,190100,2066837625,3515,3515,3515,3515,0
|
|
20231201,190000,2066837625,3515,3515,3515,3515,0
|
|
20231201,185900,2066837625,3515,3515,3515,3515,0
|
|
20231201,185800,2066837625,3515,3515,3515,3515,0
|
|
20231201,185700,2066837625,3515,3515,3515,3515,0
|
|
20231201,185600,2066837625,3515,3515,3515,3515,0
|
|
20231201,185500,2066837625,3515,3515,3515,3515,0
|
|
20231201,185400,2066837625,3515,3515,3515,3515,0
|
|
20231201,185300,2066837625,3515,3515,3515,3515,0
|
|
20231201,185200,2066837625,3515,3515,3515,3515,0
|
|
20231201,185100,2066837625,3515,3515,3515,3515,0
|
|
20231201,185000,2066837625,3515,3515,3515,3515,0
|
|
20231201,184900,2066837625,3515,3515,3515,3515,0
|
|
20231201,184800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,184700,2066837625,3515,3515,3515,3515,0
|
|
20231201,184600,2066837625,3515,3515,3515,3515,0
|
|
20231201,184500,2066837625,3515,3515,3515,3515,0
|
|
20231201,184400,2066837625,3515,3515,3515,3515,0
|
|
20231201,184300,2066837625,3515,3515,3515,3515,0
|
|
20231201,184200,2066837625,3515,3515,3515,3515,0
|
|
20231201,184100,2066837625,3515,3515,3515,3515,0
|
|
20231201,184000,2066837625,3515,3515,3515,3515,0
|
|
20231201,183900,2066837625,3515,3515,3515,3515,0
|
|
20231201,183800,2066837625,3515,3515,3515,3515,0
|
|
20231201,183700,2066837625,3515,3515,3515,3515,0
|
|
20231201,183600,2066837625,3515,3515,3515,3515,0
|
|
20231201,183500,2066837625,3515,3515,3515,3515,0
|
|
20231201,183400,2066837625,3515,3515,3515,3515,0
|
|
20231201,183300,2066837625,3515,3515,3515,3515,0
|
|
20231201,183200,2066837625,3515,3515,3515,3515,0
|
|
20231201,183100,2066837625,3515,3515,3515,3515,0
|
|
20231201,183000,2066837625,3515,3515,3515,3515,0
|
|
20231201,182900,2066837625,3515,3515,3515,3515,0
|
|
20231201,182800,2066837625,3515,3515,3515,3515,0
|
|
20231201,182700,2066837625,3515,3515,3515,3515,0
|
|
20231201,182600,2066837625,3515,3515,3515,3515,0
|
|
20231201,182500,2066837625,3515,3515,3515,3515,0
|
|
20231201,182400,2066837625,3515,3515,3515,3515,0
|
|
20231201,182300,2066837625,3515,3515,3515,3515,0
|
|
20231201,182200,2066837625,3515,3515,3515,3515,0
|
|
20231201,182100,2066837625,3515,3515,3515,3515,0
|
|
20231201,182000,2066837625,3515,3515,3515,3515,0
|
|
20231201,181900,2066837625,3515,3515,3515,3515,0
|
|
20231201,181800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,181700,2066837625,3515,3515,3515,3515,0
|
|
20231201,181600,2066837625,3515,3515,3515,3515,0
|
|
20231201,181500,2066837625,3515,3515,3515,3515,0
|
|
20231201,181400,2066837625,3515,3515,3515,3515,0
|
|
20231201,181300,2066837625,3515,3515,3515,3515,0
|
|
20231201,181200,2066837625,3515,3515,3515,3515,0
|
|
20231201,181100,2066837625,3515,3515,3515,3515,0
|
|
20231201,181000,2066837625,3515,3515,3515,3515,0
|
|
20231201,180900,2066837625,3515,3515,3515,3515,0
|
|
20231201,180800,2066837625,3515,3515,3515,3515,0
|
|
20231201,180700,2066837625,3515,3515,3515,3515,0
|
|
20231201,180600,2066837625,3515,3515,3515,3515,0
|
|
20231201,180500,2066837625,3515,3515,3515,3515,0
|
|
20231201,180400,2066837625,3515,3515,3515,3515,0
|
|
20231201,180300,2066837625,3515,3515,3515,3515,0
|
|
20231201,180200,2066837625,3515,3515,3515,3515,0
|
|
20231201,180100,2066837625,3515,3515,3515,3515,0
|
|
20231201,180000,2066837625,3515,3515,3515,3515,0
|
|
20231201,175900,2066837625,3515,3515,3515,3515,0
|
|
20231201,175800,2066837625,3515,3515,3515,3515,0
|
|
20231201,175700,2066837625,3515,3515,3515,3515,0
|
|
20231201,175600,2066837625,3515,3515,3515,3515,0
|
|
20231201,175500,2066837625,3515,3515,3515,3515,0
|
|
20231201,175400,2066837625,3515,3515,3515,3515,0
|
|
20231201,175300,2066837625,3515,3515,3515,3515,0
|
|
20231201,175200,2066837625,3515,3515,3515,3515,0
|
|
20231201,175100,2066837625,3515,3515,3515,3515,0
|
|
20231201,175000,2066837625,3515,3515,3515,3515,0
|
|
20231201,174900,2066837625,3515,3515,3515,3515,0
|
|
20231201,174800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,174700,2066837625,3515,3515,3515,3515,0
|
|
20231201,174600,2066837625,3515,3515,3515,3515,0
|
|
20231201,174500,2066837625,3515,3515,3515,3515,0
|
|
20231201,174400,2066837625,3515,3515,3515,3515,0
|
|
20231201,174300,2066837625,3515,3515,3515,3515,0
|
|
20231201,174200,2066837625,3515,3515,3515,3515,0
|
|
20231201,174100,2066837625,3515,3515,3515,3515,0
|
|
20231201,174000,2066837625,3515,3515,3515,3515,0
|
|
20231201,173900,2066837625,3515,3515,3515,3515,0
|
|
20231201,173800,2066837625,3515,3515,3515,3515,0
|
|
20231201,173700,2066837625,3515,3515,3515,3515,0
|
|
20231201,173600,2066837625,3515,3515,3515,3515,0
|
|
20231201,173500,2066837625,3515,3515,3515,3515,0
|
|
20231201,173400,2066837625,3515,3515,3515,3515,0
|
|
20231201,173300,2066837625,3515,3515,3515,3515,0
|
|
20231201,173200,2066837625,3515,3515,3515,3515,0
|
|
20231201,173100,2066837625,3515,3515,3515,3515,0
|
|
20231201,173000,2066837625,3515,3515,3515,3515,0
|
|
20231201,172900,2066837625,3515,3515,3515,3515,0
|
|
20231201,172800,2066837625,3515,3515,3515,3515,0
|
|
20231201,172700,2066837625,3515,3515,3515,3515,0
|
|
20231201,172600,2066837625,3515,3515,3515,3515,0
|
|
20231201,172500,2066837625,3515,3515,3515,3515,0
|
|
20231201,172400,2066837625,3515,3515,3515,3515,0
|
|
20231201,172300,2066837625,3515,3515,3515,3515,0
|
|
20231201,172200,2066837625,3515,3515,3515,3515,0
|
|
20231201,172100,2066837625,3515,3515,3515,3515,0
|
|
20231201,172000,2066837625,3515,3515,3515,3515,0
|
|
20231201,171900,2066837625,3515,3515,3515,3515,0
|
|
20231201,171800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,171700,2066837625,3515,3515,3515,3515,0
|
|
20231201,171600,2066837625,3515,3515,3515,3515,0
|
|
20231201,171500,2066837625,3515,3515,3515,3515,0
|
|
20231201,171400,2066837625,3515,3515,3515,3515,0
|
|
20231201,171300,2066837625,3515,3515,3515,3515,0
|
|
20231201,171200,2066837625,3515,3515,3515,3515,0
|
|
20231201,171100,2066837625,3515,3515,3515,3515,0
|
|
20231201,171000,2066837625,3515,3515,3515,3515,0
|
|
20231201,170900,2066837625,3515,3515,3515,3515,0
|
|
20231201,170800,2066837625,3515,3515,3515,3515,0
|
|
20231201,170700,2066837625,3515,3515,3515,3515,0
|
|
20231201,170600,2066837625,3515,3515,3515,3515,0
|
|
20231201,170500,2066837625,3515,3515,3515,3515,0
|
|
20231201,170400,2066837625,3515,3515,3515,3515,0
|
|
20231201,170300,2066837625,3515,3515,3515,3515,0
|
|
20231201,170200,2066837625,3515,3515,3515,3515,0
|
|
20231201,170100,2066837625,3515,3515,3515,3515,0
|
|
20231201,170000,2066837625,3515,3515,3515,3515,0
|
|
20231201,165900,2066837625,3515,3515,3515,3515,0
|
|
20231201,165800,2066837625,3515,3515,3515,3515,0
|
|
20231201,165700,2066837625,3515,3515,3515,3515,0
|
|
20231201,165600,2066837625,3515,3515,3515,3515,0
|
|
20231201,165500,2066837625,3515,3515,3515,3515,0
|
|
20231201,165400,2066837625,3515,3515,3515,3515,0
|
|
20231201,165300,2066837625,3515,3515,3515,3515,0
|
|
20231201,165200,2066837625,3515,3515,3515,3515,0
|
|
20231201,165100,2066837625,3515,3515,3515,3515,0
|
|
20231201,165000,2066837625,3515,3515,3515,3515,0
|
|
20231201,164900,2066837625,3515,3515,3515,3515,0
|
|
20231201,164800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,164700,2066837625,3515,3515,3515,3515,0
|
|
20231201,164600,2066837625,3515,3515,3515,3515,0
|
|
20231201,164500,2066837625,3515,3515,3515,3515,0
|
|
20231201,164400,2066837625,3515,3515,3515,3515,0
|
|
20231201,164300,2066837625,3515,3515,3515,3515,0
|
|
20231201,164200,2066837625,3515,3515,3515,3515,0
|
|
20231201,164100,2066837625,3515,3515,3515,3515,0
|
|
20231201,164000,2066837625,3515,3515,3515,3515,0
|
|
20231201,163900,2066837625,3515,3515,3515,3515,0
|
|
20231201,163800,2066837625,3515,3515,3515,3515,0
|
|
20231201,163700,2066837625,3515,3515,3515,3515,0
|
|
20231201,163600,2066837625,3515,3515,3515,3515,0
|
|
20231201,163500,2066837625,3515,3515,3515,3515,0
|
|
20231201,163400,2066837625,3515,3515,3515,3515,0
|
|
20231201,163300,2066837625,3515,3515,3515,3515,0
|
|
20231201,163200,2066837625,3515,3515,3515,3515,0
|
|
20231201,163100,2066837625,3515,3515,3515,3515,0
|
|
20231201,163000,2066837625,3515,3515,3515,3515,0
|
|
20231201,162900,2066837625,3515,3515,3515,3515,0
|
|
20231201,162800,2066837625,3515,3515,3515,3515,0
|
|
20231201,162700,2066837625,3515,3515,3515,3515,0
|
|
20231201,162600,2066837625,3515,3515,3515,3515,0
|
|
20231201,162500,2066837625,3515,3515,3515,3515,0
|
|
20231201,162400,2066837625,3515,3515,3515,3515,0
|
|
20231201,162300,2066837625,3515,3515,3515,3515,0
|
|
20231201,162200,2066837625,3515,3515,3515,3515,0
|
|
20231201,162100,2066837625,3515,3515,3515,3515,0
|
|
20231201,162000,2066837625,3515,3515,3515,3515,0
|
|
20231201,161900,2066837625,3515,3515,3515,3515,0
|
|
20231201,161800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,161700,2066837625,3515,3515,3515,3515,0
|
|
20231201,161600,2066837625,3515,3515,3515,3515,0
|
|
20231201,161500,2066837625,3515,3515,3515,3515,0
|
|
20231201,161400,2066837625,3515,3515,3515,3515,0
|
|
20231201,161300,2066837625,3515,3515,3515,3515,0
|
|
20231201,161200,2066837625,3515,3515,3515,3515,0
|
|
20231201,161100,2066837625,3515,3515,3515,3515,0
|
|
20231201,161000,2066837625,3515,3515,3515,3515,0
|
|
20231201,160900,2066837625,3515,3515,3515,3515,0
|
|
20231201,160800,2066837625,3515,3515,3515,3515,0
|
|
20231201,160700,2066837625,3515,3515,3515,3515,0
|
|
20231201,160600,2066837625,3515,3515,3515,3515,0
|
|
20231201,160500,2066837625,3515,3515,3515,3515,0
|
|
20231201,160400,2066837625,3515,3515,3515,3515,0
|
|
20231201,160300,2066837625,3515,3515,3515,3515,0
|
|
20231201,160200,2066837625,3515,3515,3515,3515,0
|
|
20231201,160100,2066837625,3515,3515,3515,3515,0
|
|
20231201,160000,2066837625,3515,3515,3515,3515,0
|
|
20231201,155900,2066837625,3515,3515,3515,3515,0
|
|
20231201,155800,2066837625,3515,3515,3515,3515,0
|
|
20231201,155700,2066837625,3515,3515,3515,3515,0
|
|
20231201,155600,2066837625,3515,3515,3515,3515,0
|
|
20231201,155500,2066837625,3515,3515,3515,3515,0
|
|
20231201,155400,2066837625,3515,3515,3515,3515,0
|
|
20231201,155300,2066837625,3515,3515,3515,3515,0
|
|
20231201,155200,2066837625,3515,3515,3515,3515,0
|
|
20231201,155100,2066837625,3515,3515,3515,3515,0
|
|
20231201,155000,2066837625,3515,3515,3515,3515,0
|
|
20231201,154900,2066837625,3515,3515,3515,3515,0
|
|
20231201,154800,2066837625,3515,3515,3515,3515,16786
|
|
20231201,154700,2066837625,3515,3515,3515,3515,0
|
|
20231201,154600,2066837625,3515,3515,3515,3515,0
|
|
20231201,154500,2066837625,3515,3515,3515,3515,0
|
|
20231201,154400,2066837625,3515,3515,3515,3515,0
|
|
20231201,154300,2066837625,3515,3515,3515,3515,0
|
|
20231201,154200,2066837625,3515,3515,3515,3515,0
|
|
20231201,154100,2066837625,3515,3515,3515,3515,0
|
|
20231201,154000,2066837625,3515,3515,3515,3515,0
|
|
20231201,153900,2066837625,3515,3515,3515,3515,0
|
|
20231201,153800,2066837625,3515,3515,3515,3515,0
|
|
20231201,153700,2066837625,3515,3515,3515,3515,0
|
|
20231201,153600,2066837625,3515,3515,3515,3515,0
|
|
20231201,153500,2066837625,3515,3515,3515,3515,0
|
|
20231201,153400,2066837625,3515,3515,3515,3515,0
|
|
20231201,153300,2066837625,3515,3515,3515,3515,0
|
|
20231201,153200,2066837625,3515,3515,3515,3515,0
|
|
20231201,153100,2066837625,3515,3515,3515,3515,0
|
|
20231201,153000,2066837625,3515,3515,3515,3515,16786
|
|
20231201,152900,2007834835,3515,3515,3515,3515,0
|
|
20231201,152800,2007834835,3515,3515,3515,3515,0
|
|
20231201,152700,2007834835,3515,3515,3515,3515,0
|
|
20231201,152600,2007834835,3515,3515,3515,3515,0
|
|
20231201,152500,2007834835,3515,3515,3515,3515,0
|
|
20231201,152400,2007834835,3515,3515,3515,3515,0
|
|
20231201,152300,2007834835,3515,3515,3515,3515,0
|
|
20231201,152200,2007834835,3515,3515,3515,3515,0
|
|
20231201,152100,2007834835,3515,3515,3515,3515,0
|
|
20231201,152000,2007834835,3515,3515,3515,3515,0
|
|
20231201,151900,2007834835,3515,3515,3525,3510,2721
|
|
20231201,151800,1998271015,3515,3530,3530,3510,4687
|
|
20231201,151700,1981787290,3530,3530,3530,3520,1065
|
|
20231201,151600,1978028270,3530,3535,3535,3515,3902
|
|
20231201,151500,1964291625,3535,3535,3535,3530,441
|
|
20231201,151400,1962733805,3525,3530,3530,3515,372
|
|
20231201,151300,1961420910,3530,3510,3530,3510,1753
|
|
20231201,151200,1955260600,3530,3530,3530,3515,5478
|
|
20231201,151100,1935985650,3530,3530,3530,3525,438
|
|
20231201,151000,1934439690,3530,3525,3530,3515,4476
|
|
20231201,150900,1918676455,3530,3540,3540,3520,5055
|
|
20231201,150800,1900862375,3540,3535,3540,3535,417
|
|
20231201,150700,1899388105,3535,3535,3535,3530,382
|
|
20231201,150600,1898037895,3535,3535,3535,3525,6140
|
|
20231201,150500,1876384185,3535,3535,3535,3530,478
|
|
20231201,150400,1874694955,3535,3530,3535,3525,1677
|
|
20231201,150300,1868780150,3535,3535,3535,3525,5832
|
|
20231201,150200,1848213740,3535,3535,3535,3535,434
|
|
20231201,150100,1846679550,3535,3530,3535,3530,1996
|
|
20231201,150000,1839631525,3535,3540,3540,3530,5774
|
|
20231201,145900,1819246550,3535,3540,3540,3535,3020
|
|
20231201,145800,1808557375,3535,3540,3540,3535,361
|
|
20231201,145700,1807280040,3530,3535,3535,3530,2141
|
|
20231201,145600,1799720160,3535,3535,3535,3530,893
|
|
20231201,145500,1796565470,3535,3540,3540,3530,4695
|
|
20231201,145400,1779971895,3535,3540,3540,3535,2374
|
|
20231201,145300,1771578715,3535,3540,3545,3535,339
|
|
20231201,145200,1770380245,3540,3545,3545,3535,611
|
|
20231201,145100,1768217425,3540,3545,3545,3535,2218
|
|
20231201,145000,1760366965,3540,3545,3545,3540,504
|
|
20231201,144900,1758582200,3545,3545,3545,3540,1269
|
|
20231201,144800,1754087070,3540,3540,3545,3535,2082
|
|
20231201,144700,1746717435,3545,3540,3545,3540,870
|
|
20231201,144600,1743637200,3545,3535,3545,3535,1012
|
|
20231201,144500,1740057230,3535,3535,3540,3535,2071
|
|
20231201,144400,1732736195,3540,3540,3540,3535,2200
|
|
20231201,144300,1724959120,3535,3540,3540,3535,595
|
|
20231201,144200,1722854510,3535,3540,3540,3535,2085
|
|
20231201,144100,1715483365,3540,3540,3540,3540,357
|
|
20231201,144000,1714219585,3540,3550,3550,3540,414
|
|
20231201,143900,1712752785,3545,3540,3545,3540,2253
|
|
20231201,143800,1704776295,3540,3555,3555,3540,935
|
|
20231201,143700,1701461540,3555,3545,3555,3545,3189
|
|
20231201,143600,1690129485,3540,3545,3545,3540,2261
|
|
20231201,143500,1682115510,3545,3550,3550,3545,871
|
|
20231201,143400,1679027680,3550,3545,3550,3545,637
|
|
20231201,143300,1676768565,3550,3540,3550,3540,71
|
|
20231201,143200,1676516990,3550,3545,3550,3540,1258
|
|
20231201,143100,1672060520,3540,3545,3545,3540,2858
|
|
20231201,143000,1661940695,3545,3540,3545,3540,2528
|
|
20231201,142900,1652980570,3540,3545,3545,3540,1602
|
|
20231201,142800,1647303730,3545,3545,3545,3540,423
|
|
20231201,142700,1645805655,3545,3540,3545,3540,366
|
|
20231201,142600,1644508865,3535,3540,3540,3535,1374
|
|
20231201,142500,1639645275,3540,3540,3550,3540,1288
|
|
20231201,142400,1635081645,3540,3540,3540,3535,991
|
|
20231201,142300,1631577670,3540,3535,3540,3535,871
|
|
20231201,142200,1628496215,3535,3535,3535,3535,880
|
|
20231201,142100,1625385415,3535,3540,3540,3535,412
|
|
20231201,142000,1623927610,3540,3540,3540,3535,15636
|
|
20231201,141900,1568652300,3535,3540,3545,3535,846
|
|
20231201,141800,1565660825,3540,3540,3545,3540,3451
|
|
20231201,141700,1553444275,3545,3545,3545,3540,899
|
|
20231201,141600,1550258665,3545,3545,3545,3545,164
|
|
20231201,141500,1549677285,3550,3550,3550,3545,800
|
|
20231201,141400,1546840480,3550,3545,3550,3545,724
|
|
20231201,141300,1544272390,3545,3550,3550,3545,986
|
|
20231201,141200,1540773550,3545,3545,3545,3545,511
|
|
20231201,141100,1538962055,3545,3545,3550,3540,1839
|
|
20231201,141000,1532438400,3550,3550,3550,3550,20
|
|
20231201,140900,1532367400,3545,3545,3545,3545,807
|
|
20231201,140800,1529506585,3550,3545,3550,3545,913
|
|
20231201,140700,1526269350,3545,3550,3550,3545,373
|
|
20231201,140600,1524946670,3550,3550,3550,3550,43
|
|
20231201,140500,1524794020,3550,3545,3555,3545,1854
|
|
20231201,140400,1518209730,3550,3550,3550,3550,2366
|
|
20231201,140300,1509810430,3550,3550,3550,3550,22
|
|
20231201,140200,1509732330,3545,3550,3550,3545,811
|
|
20231201,140100,1506857310,3545,3545,3545,3545,571
|
|
20231201,140000,1504833115,3545,3545,3545,3545,456
|
|
20231201,135900,1503216595,3545,3550,3550,3545,354
|
|
20231201,135800,1501960155,3550,3550,3550,3550,732
|
|
20231201,135700,1499361555,3550,3545,3550,3545,1211
|
|
20231201,135600,1495063155,3545,3545,3545,3540,1364
|
|
20231201,135500,1490230085,3545,3545,3545,3540,2594
|
|
20231201,135400,1481038655,3555,3550,3555,3525,21647
|
|
20231201,135300,1404432565,3555,3555,3555,3550,180
|
|
20231201,135200,1403792680,3555,3555,3555,3555,1328
|
|
20231201,135100,1399071640,3555,3555,3555,3555,40
|
|
20231201,135000,1398929440,3555,3555,3555,3550,446
|
|
20231201,134900,1397345790,3555,3560,3560,3555,671
|
|
20231201,134800,1394960175,3550,3550,3555,3550,3477
|
|
20231201,134700,1382602715,3555,3550,3555,3550,34
|
|
20231201,134600,1382481970,3550,3550,3555,3545,551
|
|
20231201,134500,1380526130,3545,3550,3550,3545,822
|
|
20231201,134400,1377609350,3550,3550,3550,3550,150
|
|
20231201,134300,1377076850,3550,3545,3550,3545,1929
|
|
20231201,134200,1370228940,3550,3550,3560,3545,4918
|
|
20231201,134100,1352760860,3545,3550,3550,3545,761
|
|
20231201,134000,1350061495,3550,3545,3550,3545,464
|
|
20231201,133900,1348416605,3550,3560,3560,3550,4256
|
|
20231201,133800,1333298985,3555,3555,3555,3550,2712
|
|
20231201,133700,1323660405,3550,3555,3555,3550,1122
|
|
20231201,133600,1319676415,3555,3550,3555,3550,160
|
|
20231201,133500,1319107745,3555,3555,3555,3550,1181
|
|
20231201,133400,1314913380,3555,3555,3555,3550,533
|
|
20231201,133300,1313019165,3550,3550,3550,3550,415
|
|
20231201,133200,1311545915,3550,3550,3555,3550,446
|
|
20231201,133100,1309962340,3550,3560,3560,3550,1168
|
|
20231201,133000,1305811975,3560,3560,3560,3560,121
|
|
20231201,132900,1305381215,3565,3565,3565,3560,473
|
|
20231201,132800,1303696605,3565,3560,3565,3560,821
|
|
20231201,132700,1300773240,3565,3555,3565,3555,332
|
|
20231201,132600,1299589980,3555,3560,3560,3555,2408
|
|
20231201,132500,1291019530,3555,3555,3555,3555,931
|
|
20231201,132400,1287709825,3555,3555,3555,3550,9152
|
|
20231201,132300,1255196545,3555,3555,3555,3555,151
|
|
20231201,132200,1254659740,3555,3555,3560,3555,1138
|
|
20231201,132100,1250614140,3560,3560,3560,3560,134
|
|
20231201,132000,1250137100,3560,3560,3565,3560,326
|
|
20231201,131900,1248976530,3565,3560,3565,3560,557
|
|
20231201,131800,1246993120,3565,3565,3565,3565,738
|
|
20231201,131700,1244362150,3585,3560,3585,3560,2201
|
|
20231201,131600,1236501810,3560,3565,3565,3560,1471
|
|
20231201,131500,1231264315,3565,3565,3565,3560,514
|
|
20231201,131400,1229433860,3565,3570,3570,3560,423
|
|
20231201,131300,1227927275,3565,3560,3565,3560,2159
|
|
20231201,131200,1220233100,3560,3560,3560,3560,696
|
|
20231201,131100,1217755340,3560,3560,3565,3560,583
|
|
20231201,131000,1215679360,3555,3560,3560,3555,415
|
|
20231201,130900,1214203820,3560,3565,3565,3560,179
|
|
20231201,130800,1213566570,3560,3560,3560,3560,999
|
|
20231201,130700,1210010130,3560,3560,3565,3560,869
|
|
20231201,130600,1206916440,3565,3560,3565,3560,194
|
|
20231201,130500,1206225605,3560,3560,3565,3560,933
|
|
20231201,130400,1202902875,3560,3565,3565,3560,6287
|
|
20231201,130300,1180498845,3565,3570,3570,3565,526
|
|
20231201,130200,1178622495,3570,3570,3570,3570,4050
|
|
20231201,130100,1164163995,3570,3575,3575,3570,905
|
|
20231201,130000,1160931645,3570,3570,3570,3570,536
|
|
20231201,125900,1159018125,3570,3570,3570,3570,416
|
|
20231201,125800,1157533005,3570,3570,3575,3570,723
|
|
20231201,125700,1154951395,3575,3575,3575,3575,704
|
|
20231201,125600,1152434595,3575,3575,3575,3575,120
|
|
20231201,125500,1152005595,3580,3575,3580,3575,891
|
|
20231201,125400,1148819995,3580,3580,3580,3580,371
|
|
20231201,125300,1147491815,3595,3570,3595,3570,4394
|
|
20231201,125200,1131744850,3570,3575,3575,3570,194
|
|
20231201,125100,1131052135,3570,3575,3575,3570,2029
|
|
20231201,125000,1123800910,3575,3575,3575,3575,157
|
|
20231201,124900,1123239635,3575,3575,3575,3575,0
|
|
20231201,124800,1123239635,3575,3575,3575,3575,1218
|
|
20231201,124700,1118885285,3575,3580,3580,3575,971
|
|
20231201,124600,1115413950,3575,3575,3575,3575,412
|
|
20231201,124500,1113941050,3575,3575,3580,3575,780
|
|
20231201,124400,1111152350,3575,3575,3575,3575,412
|
|
20231201,124300,1109679450,3575,3575,3575,3575,155
|
|
20231201,124200,1109125325,3575,3575,3575,3575,751
|
|
20231201,124100,1106440500,3575,3575,3575,3575,473
|
|
20231201,124000,1104749525,3580,3575,3580,3575,428
|
|
20231201,123900,1103219345,3575,3575,3575,3575,541
|
|
20231201,123800,1101285270,3575,3580,3580,3575,535
|
|
20231201,123700,1099371640,3580,3580,3580,3580,415
|
|
20231201,123600,1097885940,3575,3575,3575,3575,902
|
|
20231201,123500,1094661290,3575,3575,3575,3575,163
|
|
20231201,123400,1094078565,3575,3575,3580,3575,657
|
|
20231201,123300,1091729710,3575,3580,3580,3575,532
|
|
20231201,123200,1089827645,3580,3575,3585,3575,675
|
|
20231201,123100,1087408625,3575,3585,3585,3575,885
|
|
20231201,123000,1084240660,3580,3580,3585,3580,426
|
|
20231201,122900,1082715575,3580,3580,3580,3580,411
|
|
20231201,122800,1081244195,3580,3580,3585,3580,576
|
|
20231201,122700,1079182110,3585,3585,3590,3580,1440
|
|
20231201,122600,1074020655,3585,3585,3585,3585,80
|
|
20231201,122500,1073733855,3585,3585,3590,3580,1613
|
|
20231201,122400,1067951920,3580,3585,3590,3580,3755
|
|
20231201,122300,1054494470,3585,3585,3585,3580,726
|
|
20231201,122200,1051893835,3585,3585,3585,3580,79
|
|
20231201,122100,1051610780,3580,3580,3585,3580,815
|
|
20231201,122000,1048693035,3585,3585,3585,3580,430
|
|
20231201,121900,1047152085,3585,3580,3585,3580,415
|
|
20231201,121800,1045666365,3580,3580,3585,3580,1948
|
|
20231201,121700,1038692520,3580,3580,3580,3580,444
|
|
20231201,121600,1037103000,3580,3580,3580,3580,474
|
|
20231201,121500,1035406080,3580,3580,3580,3580,834
|
|
20231201,121400,1032420360,3580,3585,3585,3580,504
|
|
20231201,121300,1030615855,3585,3585,3585,3580,171
|
|
20231201,121200,1030003045,3580,3585,3585,3580,870
|
|
20231201,121100,1026885555,3580,3585,3590,3580,572
|
|
20231201,121000,1024836635,3580,3585,3585,3580,634
|
|
20231201,120900,1022566135,3585,3585,3590,3585,449
|
|
20231201,120800,1020956425,3585,3585,3590,3585,808
|
|
20231201,120700,1018059715,3585,3590,3590,3585,327
|
|
20231201,120600,1016887405,3585,3590,3590,3585,871
|
|
20231201,120500,1013764855,3590,3585,3590,3585,1132
|
|
20231201,120400,1009706615,3585,3585,3590,3585,766
|
|
20231201,120300,1006960465,3590,3590,3590,3585,370
|
|
20231201,120200,1005633995,3585,3585,3585,3585,412
|
|
20231201,120100,1004156975,3585,3590,3590,3585,392
|
|
20231201,120000,1002751650,3590,3585,3590,3585,937
|
|
20231201,115900,999391905,3585,3585,3585,3585,43
|
|
20231201,115800,999237750,3585,3585,3585,3585,459
|
|
20231201,115700,997592235,3585,3585,3585,3585,814
|
|
20231201,115600,994674045,3585,3590,3590,3585,302
|
|
20231201,115500,993589880,3590,3590,3590,3590,75
|
|
20231201,115400,993320630,3590,3595,3595,3590,505
|
|
20231201,115300,991507510,3590,3590,3590,3590,1274
|
|
20231201,115200,986933850,3590,3585,3590,3585,384
|
|
20231201,115100,985556045,3585,3595,3595,3585,876
|
|
20231201,115000,982411120,3590,3590,3595,3590,931
|
|
20231201,114900,979066330,3590,3590,3590,3590,415
|
|
20231201,114800,977576480,3590,3590,3595,3590,75
|
|
20231201,114700,977307225,3590,3590,3590,3590,1375
|
|
20231201,114600,972370975,3590,3590,3590,3590,120
|
|
20231201,114500,971940175,3590,3595,3595,3590,464
|
|
20231201,114400,970274405,3590,3590,3595,3590,1225
|
|
20231201,114300,965876505,3590,3595,3595,3590,292
|
|
20231201,114200,964828195,3595,3595,3595,3595,123
|
|
20231201,114100,964386010,3595,3595,3595,3595,1334
|
|
20231201,114000,959590280,3595,3595,3595,3595,4
|
|
20231201,113900,959575900,3595,3595,3595,3595,411
|
|
20231201,113800,958098355,3595,3595,3595,3595,511
|
|
20231201,113700,956261310,3595,3595,3595,3595,790
|
|
20231201,113600,953421260,3595,3590,3595,3590,428
|
|
20231201,113500,951882615,3595,3595,3595,3590,416
|
|
20231201,113400,950387695,3590,3595,3595,3590,838
|
|
20231201,113300,947379100,3590,3590,3590,3590,160
|
|
20231201,113200,946804700,3590,3595,3595,3590,342
|
|
20231201,113100,945576670,3595,3590,3595,3590,517
|
|
20231201,113000,943720610,3595,3595,3595,3595,483
|
|
20231201,112900,941984225,3595,3595,3595,3595,595
|
|
20231201,112800,939845200,3595,3595,3595,3595,335
|
|
20231201,112700,938640875,3595,3590,3595,3590,501
|
|
20231201,112600,936839795,3590,3590,3595,3590,923
|
|
20231201,112500,933525450,3590,3590,3590,3590,120
|
|
20231201,112400,933094650,3590,3590,3595,3590,687
|
|
20231201,112300,930628315,3590,3590,3590,3590,552
|
|
20231201,112200,928646635,3590,3590,3595,3590,428
|
|
20231201,112100,927110105,3590,3595,3595,3590,1443
|
|
20231201,112000,921929135,3595,3590,3595,3590,1054
|
|
20231201,111900,918143075,3595,3595,3595,3595,29
|
|
20231201,111800,918038820,3595,3590,3595,3590,1196
|
|
20231201,111700,913739580,3590,3590,3590,3585,1198
|
|
20231201,111600,909440500,3590,3590,3590,3590,0
|
|
20231201,111500,909440500,3590,3590,3590,3585,828
|
|
20231201,111400,906470050,3590,3590,3590,3590,1400
|
|
20231201,111300,901444050,3590,3590,3590,3590,292
|
|
20231201,111200,900395770,3590,3590,3590,3590,270
|
|
20231201,111100,899426470,3600,3595,3600,3590,635
|
|
20231201,111000,897143330,3595,3590,3595,3590,910
|
|
20231201,110900,893872480,3590,3590,3590,3590,431
|
|
20231201,110800,892325190,3590,3590,3590,3590,389
|
|
20231201,110700,890928680,3590,3595,3595,3590,767
|
|
20231201,110600,888171915,3600,3595,3600,3595,270
|
|
20231201,110500,887200515,3595,3600,3600,3595,1127
|
|
20231201,110400,883147720,3600,3595,3600,3595,393
|
|
20231201,110300,881734875,3600,3595,3600,3595,1205
|
|
20231201,110200,877402355,3595,3595,3595,3595,1070
|
|
20231201,110100,873555705,3600,3600,3605,3595,1620
|
|
20231201,110000,867724025,3600,3605,3605,3600,2193
|
|
20231201,105900,859819995,3605,3605,3605,3605,496
|
|
20231201,105800,858031915,3605,3605,3605,3600,2025
|
|
20231201,105700,850732390,3595,3595,3600,3595,855
|
|
20231201,105600,847656975,3600,3595,3600,3595,1090
|
|
20231201,105500,843736020,3595,3595,3595,3595,120
|
|
20231201,105400,843304620,3595,3595,3600,3595,1166
|
|
20231201,105300,839112655,3595,3595,3595,3590,1241
|
|
20231201,105200,834652540,3595,3605,3605,3595,4788
|
|
20231201,105100,817417410,3600,3605,3605,3600,12347
|
|
20231201,105000,772926885,3615,3610,3615,3605,1222
|
|
20231201,104900,768517910,3610,3610,3615,3610,8262
|
|
20231201,104800,738692085,3610,3615,3615,3610,494
|
|
20231201,104700,736907735,3615,3615,3615,3610,1252
|
|
20231201,104600,732383710,3615,3615,3620,3615,4880
|
|
20231201,104500,714742470,3620,3615,3620,3615,2094
|
|
20231201,104400,707167655,3620,3620,3625,3615,523
|
|
20231201,104300,705275830,3620,3625,3625,3615,846
|
|
20231201,104200,702214565,3625,3625,3625,3620,2648
|
|
20231201,104100,692627775,3630,3625,3630,3625,260
|
|
20231201,104000,691684790,3630,3635,3635,3625,464
|
|
20231201,103900,690001780,3635,3635,3635,3625,504
|
|
20231201,103800,688173205,3635,3630,3635,3630,327
|
|
20231201,103700,686985870,3630,3630,3635,3625,1040
|
|
20231201,103600,683213860,3635,3630,3635,3630,234
|
|
20231201,103500,682364205,3630,3630,3630,3625,1184
|
|
20231201,103400,678071310,3630,3635,3635,3625,777
|
|
20231201,103300,675253225,3635,3635,3640,3625,10491
|
|
20231201,103200,637211495,3635,3635,3635,3635,358
|
|
20231201,103100,635910165,3640,3635,3640,3635,4078
|
|
20231201,103000,621086125,3640,3645,3645,3640,117
|
|
20231201,102900,620659910,3645,3640,3645,3635,400
|
|
20231201,102800,619205180,3640,3640,3645,3635,1227
|
|
20231201,102700,614739525,3645,3640,3645,3635,3730
|
|
20231201,102600,601162150,3645,3645,3645,3645,72
|
|
20231201,102500,600899710,3645,3645,3650,3645,127
|
|
20231201,102400,600436590,3645,3650,3650,3645,1769
|
|
20231201,102300,593988110,3645,3650,3650,3645,431
|
|
20231201,102200,592416695,3650,3655,3655,3645,526
|
|
20231201,102100,590498920,3655,3655,3655,3645,320
|
|
20231201,102000,589331320,3645,3665,3665,3645,2257
|
|
20231201,101900,581092270,3665,3670,3670,3660,491
|
|
20231201,101800,579293960,3670,3670,3670,3670,139
|
|
20231201,101700,578783830,3670,3655,3670,3655,2202
|
|
20231201,101600,570719935,3655,3665,3665,3655,245
|
|
20231201,101500,569823090,3665,3665,3665,3660,888
|
|
20231201,101400,566572420,3665,3660,3665,3660,5258
|
|
20231201,101300,547327090,3655,3650,3655,3640,3701
|
|
20231201,101200,533819175,3650,3650,3650,3650,158
|
|
20231201,101100,533242475,3650,3645,3650,3645,127
|
|
20231201,101000,532779445,3640,3645,3645,3635,1528
|
|
20231201,100900,527218815,3645,3645,3645,3635,3845
|
|
20231201,100800,513226045,3645,3640,3645,3640,1072
|
|
20231201,100700,509323605,3645,3645,3650,3635,2073
|
|
20231201,100600,501777425,3640,3650,3650,3640,438
|
|
20231201,100500,500182195,3645,3645,3650,3645,1731
|
|
20231201,100400,493872425,3645,3650,3655,3645,486
|
|
20231201,100300,492100300,3655,3655,3655,3650,1400
|
|
20231201,100200,486985040,3650,3655,3655,3650,127
|
|
20231201,100100,486521060,3655,3660,3660,3655,662
|
|
20231201,100000,484101210,3660,3660,3660,3650,558
|
|
20231201,095900,482062840,3660,3670,3670,3655,617
|
|
20231201,095800,479805095,3660,3650,3675,3650,13515
|
|
20231201,095700,430366005,3650,3645,3650,3635,1865
|
|
20231201,095600,423569470,3645,3645,3645,3635,451
|
|
20231201,095500,421929045,3645,3650,3650,3640,642
|
|
20231201,095400,419591010,3650,3635,3650,3635,753
|
|
20231201,095300,416851495,3645,3650,3650,3640,475
|
|
20231201,095200,415121540,3650,3645,3650,3640,432
|
|
20231201,095100,413547730,3640,3630,3640,3630,953
|
|
20231201,095000,410086280,3630,3630,3635,3620,1988
|
|
20231201,094900,402874250,3635,3625,3635,3625,712
|
|
20231201,094800,400291410,3625,3620,3625,3620,352
|
|
20231201,094700,399016670,3620,3620,3620,3615,243
|
|
20231201,094600,398137380,3620,3615,3625,3615,1187
|
|
20231201,094500,393845730,3615,3615,3615,3615,98
|
|
20231201,094400,393491460,3605,3605,3615,3605,731
|
|
20231201,094300,390851535,3605,3605,3615,3605,1930
|
|
20231201,094200,383893785,3605,3625,3625,3605,5673
|
|
20231201,094100,363417110,3625,3625,3625,3625,265
|
|
20231201,094000,362456485,3625,3615,3625,3615,620
|
|
20231201,093900,360213240,3615,3615,3615,3615,311
|
|
20231201,093800,359088975,3615,3615,3615,3615,2010
|
|
20231201,093700,351822825,3615,3615,3615,3615,58
|
|
20231201,093600,351613155,3615,3610,3615,3610,773
|
|
20231201,093500,348819125,3610,3625,3625,3610,6795
|
|
20231201,093400,324263750,3625,3625,3625,3625,2
|
|
20231201,093300,324256500,3625,3625,3625,3625,491
|
|
20231201,093200,322476625,3625,3630,3630,3625,182
|
|
20231201,093100,321816865,3635,3635,3635,3635,2
|
|
20231201,093000,321809595,3640,3630,3640,3620,1957
|
|
20231201,092900,314693660,3625,3630,3630,3625,1093
|
|
20231201,092800,310727805,3630,3625,3630,3625,877
|
|
20231201,092700,307546445,3610,3610,3630,3610,946
|
|
20231201,092600,304128325,3630,3610,3630,3610,3001
|
|
20231201,092500,293294695,3630,3615,3630,3610,380
|
|
20231201,092400,291920885,3615,3615,3615,3610,2334
|
|
20231201,092300,283485445,3615,3640,3640,3615,3262
|
|
20231201,092200,271681230,3645,3640,3645,3640,3091
|
|
20231201,092100,260429550,3640,3630,3640,3630,3038
|
|
20231201,092000,249371600,3630,3630,3630,3630,360
|
|
20231201,091900,248064800,3630,3640,3640,3630,236
|
|
20231201,091800,247206700,3640,3645,3645,3640,32
|
|
20231201,091700,247090070,3645,3655,3655,3645,10573
|
|
20231201,091600,208449530,3655,3655,3655,3655,2912
|
|
20231201,091500,197806170,3660,3660,3660,3655,14681
|
|
20231201,091400,144079170,3660,3670,3670,3660,6993
|
|
20231201,091300,118447225,3675,3665,3675,3665,248
|
|
20231201,091200,117536600,3670,3670,3670,3670,172
|
|
20231201,091100,116905360,3670,3665,3670,3660,171
|
|
20231201,091000,116278470,3665,3695,3695,3665,3935
|
|
20231201,090900,101780125,3695,3700,3700,3695,3404
|
|
20231201,090800,89191835,3705,3710,3715,3705,2292
|
|
20231201,090700,80691440,3715,3690,3715,3690,7875
|
|
20231201,090600,51567110,3685,3690,3690,3685,186
|
|
20231201,090500,50880820,3690,3680,3690,3675,424
|
|
20231201,090400,49318850,3680,3675,3680,3675,21
|
|
20231201,090300,49241670,3690,3665,3690,3665,6175
|
|
20231201,090200,26548855,3665,3670,3670,3660,712
|
|
20231201,090100,23941515,3670,3670,3670,3670,5085
|
|
20231201,090000,5279565,3670,3675,3675,3660,1437
|