655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,195100,1201591260,5200,5200,5200,5200,0
|
|
20231201,195000,1201591260,5200,5200,5200,5200,0
|
|
20231201,194900,1201591260,5200,5200,5200,5200,0
|
|
20231201,194800,1201591260,5200,5200,5200,5200,0
|
|
20231201,194700,1201591260,5200,5200,5200,5200,0
|
|
20231201,194600,1201591260,5200,5200,5200,5200,0
|
|
20231201,194500,1201591260,5200,5200,5200,5200,0
|
|
20231201,194400,1201591260,5200,5200,5200,5200,0
|
|
20231201,194300,1201591260,5200,5200,5200,5200,0
|
|
20231201,194200,1201591260,5200,5200,5200,5200,0
|
|
20231201,194100,1201591260,5200,5200,5200,5200,0
|
|
20231201,194000,1201591260,5200,5200,5200,5200,0
|
|
20231201,193900,1201591260,5200,5200,5200,5200,0
|
|
20231201,193800,1201591260,5200,5200,5200,5200,0
|
|
20231201,193700,1201591260,5200,5200,5200,5200,0
|
|
20231201,193600,1201591260,5200,5200,5200,5200,0
|
|
20231201,193500,1201591260,5200,5200,5200,5200,0
|
|
20231201,193400,1201591260,5200,5200,5200,5200,0
|
|
20231201,193300,1201591260,5200,5200,5200,5200,0
|
|
20231201,193200,1201591260,5200,5200,5200,5200,0
|
|
20231201,193100,1201591260,5200,5200,5200,5200,0
|
|
20231201,193000,1201591260,5200,5200,5200,5200,0
|
|
20231201,192900,1201591260,5200,5200,5200,5200,0
|
|
20231201,192800,1201591260,5200,5200,5200,5200,0
|
|
20231201,192700,1201591260,5200,5200,5200,5200,0
|
|
20231201,192600,1201591260,5200,5200,5200,5200,0
|
|
20231201,192500,1201591260,5200,5200,5200,5200,0
|
|
20231201,192400,1201591260,5200,5200,5200,5200,0
|
|
20231201,192300,1201591260,5200,5200,5200,5200,0
|
|
20231201,192200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,192100,1201591260,5200,5200,5200,5200,0
|
|
20231201,192000,1201591260,5200,5200,5200,5200,0
|
|
20231201,191900,1201591260,5200,5200,5200,5200,0
|
|
20231201,191800,1201591260,5200,5200,5200,5200,0
|
|
20231201,191700,1201591260,5200,5200,5200,5200,0
|
|
20231201,191600,1201591260,5200,5200,5200,5200,0
|
|
20231201,191500,1201591260,5200,5200,5200,5200,0
|
|
20231201,191400,1201591260,5200,5200,5200,5200,0
|
|
20231201,191300,1201591260,5200,5200,5200,5200,0
|
|
20231201,191200,1201591260,5200,5200,5200,5200,0
|
|
20231201,191100,1201591260,5200,5200,5200,5200,0
|
|
20231201,191000,1201591260,5200,5200,5200,5200,0
|
|
20231201,190900,1201591260,5200,5200,5200,5200,0
|
|
20231201,190800,1201591260,5200,5200,5200,5200,0
|
|
20231201,190700,1201591260,5200,5200,5200,5200,0
|
|
20231201,190600,1201591260,5200,5200,5200,5200,0
|
|
20231201,190500,1201591260,5200,5200,5200,5200,0
|
|
20231201,190400,1201591260,5200,5200,5200,5200,0
|
|
20231201,190300,1201591260,5200,5200,5200,5200,0
|
|
20231201,190200,1201591260,5200,5200,5200,5200,0
|
|
20231201,190100,1201591260,5200,5200,5200,5200,0
|
|
20231201,190000,1201591260,5200,5200,5200,5200,0
|
|
20231201,185900,1201591260,5200,5200,5200,5200,0
|
|
20231201,185800,1201591260,5200,5200,5200,5200,0
|
|
20231201,185700,1201591260,5200,5200,5200,5200,0
|
|
20231201,185600,1201591260,5200,5200,5200,5200,0
|
|
20231201,185500,1201591260,5200,5200,5200,5200,0
|
|
20231201,185400,1201591260,5200,5200,5200,5200,0
|
|
20231201,185300,1201591260,5200,5200,5200,5200,0
|
|
20231201,185200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,185100,1201591260,5200,5200,5200,5200,0
|
|
20231201,185000,1201591260,5200,5200,5200,5200,0
|
|
20231201,184900,1201591260,5200,5200,5200,5200,0
|
|
20231201,184800,1201591260,5200,5200,5200,5200,0
|
|
20231201,184700,1201591260,5200,5200,5200,5200,0
|
|
20231201,184600,1201591260,5200,5200,5200,5200,0
|
|
20231201,184500,1201591260,5200,5200,5200,5200,0
|
|
20231201,184400,1201591260,5200,5200,5200,5200,0
|
|
20231201,184300,1201591260,5200,5200,5200,5200,0
|
|
20231201,184200,1201591260,5200,5200,5200,5200,0
|
|
20231201,184100,1201591260,5200,5200,5200,5200,0
|
|
20231201,184000,1201591260,5200,5200,5200,5200,0
|
|
20231201,183900,1201591260,5200,5200,5200,5200,0
|
|
20231201,183800,1201591260,5200,5200,5200,5200,0
|
|
20231201,183700,1201591260,5200,5200,5200,5200,0
|
|
20231201,183600,1201591260,5200,5200,5200,5200,0
|
|
20231201,183500,1201591260,5200,5200,5200,5200,0
|
|
20231201,183400,1201591260,5200,5200,5200,5200,0
|
|
20231201,183300,1201591260,5200,5200,5200,5200,0
|
|
20231201,183200,1201591260,5200,5200,5200,5200,0
|
|
20231201,183100,1201591260,5200,5200,5200,5200,0
|
|
20231201,183000,1201591260,5200,5200,5200,5200,0
|
|
20231201,182900,1201591260,5200,5200,5200,5200,0
|
|
20231201,182800,1201591260,5200,5200,5200,5200,0
|
|
20231201,182700,1201591260,5200,5200,5200,5200,0
|
|
20231201,182600,1201591260,5200,5200,5200,5200,0
|
|
20231201,182500,1201591260,5200,5200,5200,5200,0
|
|
20231201,182400,1201591260,5200,5200,5200,5200,0
|
|
20231201,182300,1201591260,5200,5200,5200,5200,0
|
|
20231201,182200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,182100,1201591260,5200,5200,5200,5200,0
|
|
20231201,182000,1201591260,5200,5200,5200,5200,0
|
|
20231201,181900,1201591260,5200,5200,5200,5200,0
|
|
20231201,181800,1201591260,5200,5200,5200,5200,0
|
|
20231201,181700,1201591260,5200,5200,5200,5200,0
|
|
20231201,181600,1201591260,5200,5200,5200,5200,0
|
|
20231201,181500,1201591260,5200,5200,5200,5200,0
|
|
20231201,181400,1201591260,5200,5200,5200,5200,0
|
|
20231201,181300,1201591260,5200,5200,5200,5200,0
|
|
20231201,181200,1201591260,5200,5200,5200,5200,0
|
|
20231201,181100,1201591260,5200,5200,5200,5200,0
|
|
20231201,181000,1201591260,5200,5200,5200,5200,0
|
|
20231201,180900,1201591260,5200,5200,5200,5200,0
|
|
20231201,180800,1201591260,5200,5200,5200,5200,0
|
|
20231201,180700,1201591260,5200,5200,5200,5200,0
|
|
20231201,180600,1201591260,5200,5200,5200,5200,0
|
|
20231201,180500,1201591260,5200,5200,5200,5200,0
|
|
20231201,180400,1201591260,5200,5200,5200,5200,0
|
|
20231201,180300,1201591260,5200,5200,5200,5200,0
|
|
20231201,180200,1201591260,5200,5200,5200,5200,0
|
|
20231201,180100,1201591260,5200,5200,5200,5200,0
|
|
20231201,180000,1201591260,5200,5200,5200,5200,0
|
|
20231201,175900,1201591260,5200,5200,5200,5200,0
|
|
20231201,175800,1201591260,5200,5200,5200,5200,0
|
|
20231201,175700,1201591260,5200,5200,5200,5200,0
|
|
20231201,175600,1201591260,5200,5200,5200,5200,0
|
|
20231201,175500,1201591260,5200,5200,5200,5200,0
|
|
20231201,175400,1201591260,5200,5200,5200,5200,0
|
|
20231201,175300,1201591260,5200,5200,5200,5200,0
|
|
20231201,175200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,175100,1201591260,5200,5200,5200,5200,0
|
|
20231201,175000,1201591260,5200,5200,5200,5200,0
|
|
20231201,174900,1201591260,5200,5200,5200,5200,0
|
|
20231201,174800,1201591260,5200,5200,5200,5200,0
|
|
20231201,174700,1201591260,5200,5200,5200,5200,0
|
|
20231201,174600,1201591260,5200,5200,5200,5200,0
|
|
20231201,174500,1201591260,5200,5200,5200,5200,0
|
|
20231201,174400,1201591260,5200,5200,5200,5200,0
|
|
20231201,174300,1201591260,5200,5200,5200,5200,0
|
|
20231201,174200,1201591260,5200,5200,5200,5200,0
|
|
20231201,174100,1201591260,5200,5200,5200,5200,0
|
|
20231201,174000,1201591260,5200,5200,5200,5200,0
|
|
20231201,173900,1201591260,5200,5200,5200,5200,0
|
|
20231201,173800,1201591260,5200,5200,5200,5200,0
|
|
20231201,173700,1201591260,5200,5200,5200,5200,0
|
|
20231201,173600,1201591260,5200,5200,5200,5200,0
|
|
20231201,173500,1201591260,5200,5200,5200,5200,0
|
|
20231201,173400,1201591260,5200,5200,5200,5200,0
|
|
20231201,173300,1201591260,5200,5200,5200,5200,0
|
|
20231201,173200,1201591260,5200,5200,5200,5200,0
|
|
20231201,173100,1201591260,5200,5200,5200,5200,0
|
|
20231201,173000,1201591260,5200,5200,5200,5200,0
|
|
20231201,172900,1201591260,5200,5200,5200,5200,0
|
|
20231201,172800,1201591260,5200,5200,5200,5200,0
|
|
20231201,172700,1201591260,5200,5200,5200,5200,0
|
|
20231201,172600,1201591260,5200,5200,5200,5200,0
|
|
20231201,172500,1201591260,5200,5200,5200,5200,0
|
|
20231201,172400,1201591260,5200,5200,5200,5200,0
|
|
20231201,172300,1201591260,5200,5200,5200,5200,0
|
|
20231201,172200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,172100,1201591260,5200,5200,5200,5200,0
|
|
20231201,172000,1201591260,5200,5200,5200,5200,0
|
|
20231201,171900,1201591260,5200,5200,5200,5200,0
|
|
20231201,171800,1201591260,5200,5200,5200,5200,0
|
|
20231201,171700,1201591260,5200,5200,5200,5200,0
|
|
20231201,171600,1201591260,5200,5200,5200,5200,0
|
|
20231201,171500,1201591260,5200,5200,5200,5200,0
|
|
20231201,171400,1201591260,5200,5200,5200,5200,0
|
|
20231201,171300,1201591260,5200,5200,5200,5200,0
|
|
20231201,171200,1201591260,5200,5200,5200,5200,0
|
|
20231201,171100,1201591260,5200,5200,5200,5200,0
|
|
20231201,171000,1201591260,5200,5200,5200,5200,0
|
|
20231201,170900,1201591260,5200,5200,5200,5200,0
|
|
20231201,170800,1201591260,5200,5200,5200,5200,0
|
|
20231201,170700,1201591260,5200,5200,5200,5200,0
|
|
20231201,170600,1201591260,5200,5200,5200,5200,0
|
|
20231201,170500,1201591260,5200,5200,5200,5200,0
|
|
20231201,170400,1201591260,5200,5200,5200,5200,0
|
|
20231201,170300,1201591260,5200,5200,5200,5200,0
|
|
20231201,170200,1201591260,5200,5200,5200,5200,0
|
|
20231201,170100,1201591260,5200,5200,5200,5200,0
|
|
20231201,170000,1201591260,5200,5200,5200,5200,0
|
|
20231201,165900,1201591260,5200,5200,5200,5200,0
|
|
20231201,165800,1201591260,5200,5200,5200,5200,0
|
|
20231201,165700,1201591260,5200,5200,5200,5200,0
|
|
20231201,165600,1201591260,5200,5200,5200,5200,0
|
|
20231201,165500,1201591260,5200,5200,5200,5200,0
|
|
20231201,165400,1201591260,5200,5200,5200,5200,0
|
|
20231201,165300,1201591260,5200,5200,5200,5200,0
|
|
20231201,165200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,165100,1201591260,5200,5200,5200,5200,0
|
|
20231201,165000,1201591260,5200,5200,5200,5200,0
|
|
20231201,164900,1201591260,5200,5200,5200,5200,0
|
|
20231201,164800,1201591260,5200,5200,5200,5200,0
|
|
20231201,164700,1201591260,5200,5200,5200,5200,0
|
|
20231201,164600,1201591260,5200,5200,5200,5200,0
|
|
20231201,164500,1201591260,5200,5200,5200,5200,0
|
|
20231201,164400,1201591260,5200,5200,5200,5200,0
|
|
20231201,164300,1201591260,5200,5200,5200,5200,0
|
|
20231201,164200,1201591260,5200,5200,5200,5200,0
|
|
20231201,164100,1201591260,5200,5200,5200,5200,0
|
|
20231201,164000,1201591260,5200,5200,5200,5200,0
|
|
20231201,163900,1201591260,5200,5200,5200,5200,0
|
|
20231201,163800,1201591260,5200,5200,5200,5200,0
|
|
20231201,163700,1201591260,5200,5200,5200,5200,0
|
|
20231201,163600,1201591260,5200,5200,5200,5200,0
|
|
20231201,163500,1201591260,5200,5200,5200,5200,0
|
|
20231201,163400,1201591260,5200,5200,5200,5200,0
|
|
20231201,163300,1201591260,5200,5200,5200,5200,0
|
|
20231201,163200,1201591260,5200,5200,5200,5200,0
|
|
20231201,163100,1201591260,5200,5200,5200,5200,0
|
|
20231201,163000,1201591260,5200,5200,5200,5200,0
|
|
20231201,162900,1201591260,5200,5200,5200,5200,0
|
|
20231201,162800,1201591260,5200,5200,5200,5200,0
|
|
20231201,162700,1201591260,5200,5200,5200,5200,0
|
|
20231201,162600,1201591260,5200,5200,5200,5200,0
|
|
20231201,162500,1201591260,5200,5200,5200,5200,0
|
|
20231201,162400,1201591260,5200,5200,5200,5200,0
|
|
20231201,162300,1201591260,5200,5200,5200,5200,0
|
|
20231201,162200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,162100,1201591260,5200,5200,5200,5200,0
|
|
20231201,162000,1201591260,5200,5200,5200,5200,0
|
|
20231201,161900,1201591260,5200,5200,5200,5200,0
|
|
20231201,161800,1201591260,5200,5200,5200,5200,0
|
|
20231201,161700,1201591260,5200,5200,5200,5200,0
|
|
20231201,161600,1201591260,5200,5200,5200,5200,0
|
|
20231201,161500,1201591260,5200,5200,5200,5200,0
|
|
20231201,161400,1201591260,5200,5200,5200,5200,0
|
|
20231201,161300,1201591260,5200,5200,5200,5200,0
|
|
20231201,161200,1201591260,5200,5200,5200,5200,0
|
|
20231201,161100,1201591260,5200,5200,5200,5200,0
|
|
20231201,161000,1201591260,5200,5200,5200,5200,0
|
|
20231201,160900,1201591260,5200,5200,5200,5200,0
|
|
20231201,160800,1201591260,5200,5200,5200,5200,0
|
|
20231201,160700,1201591260,5200,5200,5200,5200,0
|
|
20231201,160600,1201591260,5200,5200,5200,5200,0
|
|
20231201,160500,1201591260,5200,5200,5200,5200,0
|
|
20231201,160400,1201591260,5200,5200,5200,5200,0
|
|
20231201,160300,1201591260,5200,5200,5200,5200,0
|
|
20231201,160200,1201591260,5200,5200,5200,5200,0
|
|
20231201,160100,1201591260,5200,5200,5200,5200,0
|
|
20231201,160000,1201591260,5200,5200,5200,5200,0
|
|
20231201,155900,1201591260,5200,5200,5200,5200,0
|
|
20231201,155800,1201591260,5200,5200,5200,5200,0
|
|
20231201,155700,1201591260,5200,5200,5200,5200,0
|
|
20231201,155600,1201591260,5200,5200,5200,5200,0
|
|
20231201,155500,1201591260,5200,5200,5200,5200,0
|
|
20231201,155400,1201591260,5200,5200,5200,5200,0
|
|
20231201,155300,1201591260,5200,5200,5200,5200,0
|
|
20231201,155200,1201591260,5200,5200,5200,5200,1948
|
|
20231201,155100,1201591260,5200,5200,5200,5200,0
|
|
20231201,155000,1201591260,5200,5200,5200,5200,0
|
|
20231201,154900,1201591260,5200,5200,5200,5200,0
|
|
20231201,154800,1201591260,5200,5200,5200,5200,0
|
|
20231201,154700,1201591260,5200,5200,5200,5200,0
|
|
20231201,154600,1201591260,5200,5200,5200,5200,0
|
|
20231201,154500,1201591260,5200,5200,5200,5200,0
|
|
20231201,154400,1201591260,5200,5200,5200,5200,0
|
|
20231201,154300,1201591260,5200,5200,5200,5200,0
|
|
20231201,154200,1201591260,5200,5200,5200,5200,0
|
|
20231201,154100,1201591260,5200,5200,5200,5200,0
|
|
20231201,154000,1201591260,5200,5200,5200,5200,0
|
|
20231201,153900,1201591260,5200,5200,5200,5200,0
|
|
20231201,153800,1201591260,5200,5200,5200,5200,0
|
|
20231201,153700,1201591260,5200,5200,5200,5200,0
|
|
20231201,153600,1201591260,5200,5200,5200,5200,0
|
|
20231201,153500,1201591260,5200,5200,5200,5200,0
|
|
20231201,153400,1201591260,5200,5200,5200,5200,0
|
|
20231201,153300,1201591260,5200,5200,5200,5200,0
|
|
20231201,153200,1201591260,5200,5200,5200,5200,0
|
|
20231201,153100,1201591260,5200,5200,5200,5200,0
|
|
20231201,153000,1201591260,5200,5200,5200,5200,1948
|
|
20231201,152900,1191461660,5200,5200,5200,5200,0
|
|
20231201,152800,1191461660,5200,5200,5200,5200,0
|
|
20231201,152700,1191461660,5200,5200,5200,5200,0
|
|
20231201,152600,1191461660,5200,5200,5200,5200,0
|
|
20231201,152500,1191461660,5200,5200,5200,5200,0
|
|
20231201,152400,1191461660,5200,5200,5200,5200,0
|
|
20231201,152300,1191461660,5200,5200,5200,5200,0
|
|
20231201,152200,1191461660,5200,5200,5200,5200,0
|
|
20231201,152100,1191461660,5200,5200,5200,5200,0
|
|
20231201,152000,1191461660,5200,5200,5200,5200,0
|
|
20231201,151900,1191461660,5200,5220,5220,5200,223
|
|
20231201,151800,1190298520,5200,5210,5220,5200,1297
|
|
20231201,151700,1183553670,5200,5210,5210,5200,32
|
|
20231201,151600,1183386970,5210,5210,5210,5210,0
|
|
20231201,151500,1183386970,5210,5210,5210,5210,0
|
|
20231201,151400,1183386970,5210,5190,5210,5190,378
|
|
20231201,151300,1181421370,5190,5200,5200,5190,180
|
|
20231201,151200,1180486570,5200,5200,5200,5200,51
|
|
20231201,151100,1180221370,5200,5200,5200,5200,1
|
|
20231201,151000,1180216170,5190,5190,5190,5190,765
|
|
20231201,150900,1176245820,5200,5200,5200,5200,187
|
|
20231201,150800,1175273420,5200,5210,5210,5200,745
|
|
20231201,150700,1171399220,5210,5210,5210,5210,655
|
|
20231201,150600,1167986670,5210,5210,5220,5210,467
|
|
20231201,150500,1165549600,5210,5210,5210,5210,111
|
|
20231201,150400,1164971290,5210,5230,5230,5210,1519
|
|
20231201,150300,1157041770,5230,5240,5240,5230,909
|
|
20231201,150200,1152281110,5240,5240,5240,5240,102
|
|
20231201,150100,1151746630,5240,5240,5240,5240,940
|
|
20231201,150000,1146821030,5240,5240,5240,5240,620
|
|
20231201,145900,1143572230,5240,5230,5250,5230,4024
|
|
20231201,145800,1122483410,5230,5230,5230,5230,130
|
|
20231201,145700,1121803510,5240,5240,5240,5240,0
|
|
20231201,145600,1121803510,5240,5240,5240,5240,0
|
|
20231201,145500,1121803510,5240,5240,5240,5240,1
|
|
20231201,145400,1121798270,5200,5230,5230,5200,154
|
|
20231201,145300,1120997320,5220,5220,5220,5220,124
|
|
20231201,145200,1120350040,5210,5210,5210,5210,0
|
|
20231201,145100,1120350040,5210,5210,5210,5210,68
|
|
20231201,145000,1119995760,5210,5210,5210,5210,0
|
|
20231201,144900,1119995760,5210,5200,5210,5200,6
|
|
20231201,144800,1119964540,5200,5200,5200,5200,0
|
|
20231201,144700,1119964540,5200,5200,5200,5200,188
|
|
20231201,144600,1118986940,5200,5200,5200,5200,69
|
|
20231201,144500,1118628140,5190,5200,5200,5190,964
|
|
20231201,144400,1113622040,5200,5200,5200,5200,401
|
|
20231201,144300,1111536840,5200,5200,5200,5200,585
|
|
20231201,144200,1108494840,5200,5220,5220,5200,487
|
|
20231201,144100,1105957330,5220,5220,5220,5220,63
|
|
20231201,144000,1105628470,5230,5230,5230,5230,0
|
|
20231201,143900,1105628470,5230,5230,5230,5230,43
|
|
20231201,143800,1105403580,5230,5230,5230,5230,0
|
|
20231201,143700,1105403580,5230,5250,5250,5230,587
|
|
20231201,143600,1102323170,5260,5260,5260,5260,69
|
|
20231201,143500,1101960230,5250,5240,5250,5240,1480
|
|
20231201,143400,1094190530,5240,5240,5240,5240,0
|
|
20231201,143300,1094190530,5240,5240,5240,5240,20
|
|
20231201,143200,1094085730,5240,5240,5240,5240,0
|
|
20231201,143100,1094085730,5240,5250,5250,5240,198
|
|
20231201,143000,1093047210,5250,5240,5250,5240,204
|
|
20231201,142900,1091977050,5220,5220,5220,5220,0
|
|
20231201,142800,1091977050,5220,5220,5220,5220,40
|
|
20231201,142700,1091768250,5220,5220,5220,5220,0
|
|
20231201,142600,1091768250,5220,5220,5220,5220,929
|
|
20231201,142500,1086918870,5200,5220,5220,5200,936
|
|
20231201,142400,1082048120,5210,5210,5210,5210,0
|
|
20231201,142300,1082048120,5210,5210,5210,5210,0
|
|
20231201,142200,1082048120,5210,5230,5230,5210,1232
|
|
20231201,142100,1075623520,5240,5240,5240,5240,63
|
|
20231201,142000,1075293400,5240,5240,5240,5240,7
|
|
20231201,141900,1075256720,5240,5230,5240,5230,264
|
|
20231201,141800,1073874000,5240,5220,5240,5220,277
|
|
20231201,141700,1072426060,5240,5240,5240,5240,0
|
|
20231201,141600,1072426060,5240,5240,5240,5240,0
|
|
20231201,141500,1072426060,5240,5240,5240,5240,1
|
|
20231201,141400,1072420820,5200,5200,5200,5200,0
|
|
20231201,141300,1072420820,5200,5200,5200,5200,0
|
|
20231201,141200,1072420820,5200,5200,5200,5200,20
|
|
20231201,141100,1072316820,5200,5200,5200,5200,7
|
|
20231201,141000,1072280420,5200,5200,5200,5200,30
|
|
20231201,140900,1072124420,5200,5200,5200,5200,190
|
|
20231201,140800,1071136420,5240,5240,5240,5240,0
|
|
20231201,140700,1071136420,5240,5240,5240,5240,5
|
|
20231201,140600,1071110220,5240,5240,5240,5240,3
|
|
20231201,140500,1071094500,5240,5220,5240,5220,12
|
|
20231201,140400,1071031710,5200,5200,5200,5200,102
|
|
20231201,140300,1070501310,5210,5200,5210,5200,104
|
|
20231201,140200,1069960460,5200,5210,5210,5180,904
|
|
20231201,140100,1065265980,5220,5220,5220,5220,0
|
|
20231201,140000,1065265980,5220,5220,5220,5220,5
|
|
20231201,135900,1065239880,5230,5220,5230,5220,279
|
|
20231201,135800,1063782910,5220,5220,5220,5220,65
|
|
20231201,135700,1063443610,5220,5220,5220,5220,48
|
|
20231201,135600,1063193050,5210,5210,5210,5210,9
|
|
20231201,135500,1063146160,5190,5190,5190,5190,200
|
|
20231201,135400,1062108160,5190,5190,5190,5190,2
|
|
20231201,135300,1062097780,5190,5190,5190,5190,1
|
|
20231201,135200,1062092590,5180,5180,5180,5180,0
|
|
20231201,135100,1062092590,5180,5180,5180,5180,483
|
|
20231201,135000,1059590650,5180,5200,5200,5180,1361
|
|
20231201,134900,1052534380,5180,5180,5180,5180,0
|
|
20231201,134800,1052534380,5180,5190,5190,5180,2038
|
|
20231201,134700,1041974560,5180,5200,5200,5180,868
|
|
20231201,134600,1037467270,5180,5240,5240,5180,5842
|
|
20231201,134500,1007124680,5250,5260,5260,5250,990
|
|
20231201,134400,1001927150,5270,5270,5270,5270,5
|
|
20231201,134300,1001900800,5250,5240,5250,5240,663
|
|
20231201,134200,998421550,5240,5240,5240,5240,213
|
|
20231201,134100,997305430,5240,5250,5250,5240,693
|
|
20231201,134000,993673770,5240,5250,5250,5240,407
|
|
20231201,133900,991539210,5270,5260,5280,5240,487
|
|
20231201,133800,988981180,5270,5290,5290,5250,1640
|
|
20231201,133700,980330020,5300,5310,5320,5300,1115
|
|
20231201,133600,974415680,5320,5320,5340,5300,4238
|
|
20231201,133500,951863480,5320,5310,5320,5300,1508
|
|
20231201,133400,943855750,5310,5330,5340,5310,1642
|
|
20231201,133300,935098940,5310,5310,5340,5300,2911
|
|
20231201,133200,919622300,5310,5320,5330,5310,2710
|
|
20231201,133100,905201390,5320,5250,5320,5250,4597
|
|
20231201,133000,880799700,5240,5240,5240,5240,450
|
|
20231201,132900,878441700,5250,5260,5260,5250,2577
|
|
20231201,132800,864912410,5300,5290,5300,5290,5000
|
|
20231201,132700,838424640,5290,5260,5300,5260,1764
|
|
20231201,132600,829120800,5250,5260,5260,5250,686
|
|
20231201,132500,825514290,5260,5220,5260,5220,2466
|
|
20231201,132400,812551900,5220,5200,5220,5190,2200
|
|
20231201,132300,801124880,5200,5230,5230,5190,4080
|
|
20231201,132200,779890710,5230,5260,5260,5230,305
|
|
20231201,132100,778290510,5230,5280,5280,5230,2589
|
|
20231201,132000,764647690,5280,5300,5310,5270,3154
|
|
20231201,131900,747972270,5300,5330,5340,5300,2767
|
|
20231201,131800,733233220,5330,5310,5330,5290,6767
|
|
20231201,131700,697344690,5320,5300,5320,5300,1427
|
|
20231201,131600,689781150,5290,5300,5300,5280,1328
|
|
20231201,131500,682755950,5290,5250,5330,5240,11263
|
|
20231201,131400,623009740,5240,5200,5250,5200,4066
|
|
20231201,131300,601746430,5200,5210,5230,5200,92
|
|
20231201,131200,601267650,5210,5210,5210,5210,10
|
|
20231201,131100,601215550,5200,5200,5200,5200,1
|
|
20231201,131000,601210350,5200,5200,5200,5200,1
|
|
20231201,130900,601205150,5200,5200,5200,5200,1
|
|
20231201,130800,601199950,5180,5180,5180,5180,210
|
|
20231201,130700,600112150,5180,5190,5190,5180,50
|
|
20231201,130600,599853140,5200,5200,5200,5200,0
|
|
20231201,130500,599853140,5200,5200,5200,5200,149
|
|
20231201,130400,599078340,5210,5210,5210,5210,1
|
|
20231201,130300,599073130,5180,5180,5180,5180,3042
|
|
20231201,130200,583315570,5180,5180,5180,5180,0
|
|
20231201,130100,583315570,5180,5170,5180,5170,131
|
|
20231201,130000,582638250,5180,5210,5210,5180,6101
|
|
20231201,125900,550987390,5210,5210,5210,5210,111
|
|
20231201,125800,550409080,5200,5200,5200,5200,0
|
|
20231201,125700,550409080,5200,5200,5200,5200,0
|
|
20231201,125600,550409080,5200,5200,5200,5200,20
|
|
20231201,125500,550305080,5200,5200,5200,5200,0
|
|
20231201,125400,550305080,5200,5230,5230,5200,525
|
|
20231201,125300,547574390,5230,5230,5230,5230,5
|
|
20231201,125200,547548240,5220,5220,5220,5220,33
|
|
20231201,125100,547375980,5200,5200,5200,5200,209
|
|
20231201,125000,546289180,5220,5220,5220,5220,5
|
|
20231201,124900,546263080,5220,5220,5220,5220,5
|
|
20231201,124800,546236980,5200,5200,5200,5200,10
|
|
20231201,124700,546184980,5200,5200,5200,5200,0
|
|
20231201,124600,546184980,5200,5230,5230,5200,305
|
|
20231201,124500,544596210,5230,5220,5230,5220,146
|
|
20231201,124400,543833290,5230,5230,5230,5230,0
|
|
20231201,124300,543833290,5230,5230,5230,5230,619
|
|
20231201,124200,540595920,5230,5230,5230,5230,217
|
|
20231201,124100,539461010,5230,5250,5250,5220,160
|
|
20231201,124000,538624120,5240,5240,5240,5200,2704
|
|
20231201,123900,524528460,5270,5250,5280,5250,866
|
|
20231201,123800,519970770,5250,5270,5280,5250,1690
|
|
20231201,123700,511090040,5280,5270,5290,5270,1256
|
|
20231201,123600,504451030,5260,5230,5260,5230,568
|
|
20231201,123500,501469160,5210,5200,5210,5180,3097
|
|
20231201,123400,485339200,5200,5200,5200,5200,100
|
|
20231201,123300,484819200,5200,5200,5200,5200,5
|
|
20231201,123200,484793200,5200,5190,5200,5180,578
|
|
20231201,123100,481791550,5200,5210,5240,5200,526
|
|
20231201,123000,479044560,5210,5210,5210,5210,0
|
|
20231201,122900,479044560,5210,5190,5210,5190,105
|
|
20231201,122800,478499510,5210,5210,5210,5210,0
|
|
20231201,122700,478499510,5210,5210,5210,5210,0
|
|
20231201,122600,478499510,5210,5180,5210,5180,201
|
|
20231201,122500,477458170,5180,5180,5180,5180,131
|
|
20231201,122400,476779590,5180,5180,5180,5180,111
|
|
20231201,122300,476204610,5180,5180,5180,5180,0
|
|
20231201,122200,476204610,5180,5190,5190,5180,484
|
|
20231201,122100,473694350,5200,5200,5200,5200,374
|
|
20231201,122000,471749550,5200,5240,5240,5200,614
|
|
20231201,121900,468537380,5240,5240,5240,5240,25
|
|
20231201,121800,468406380,5240,5240,5240,5240,5
|
|
20231201,121700,468380180,5240,5240,5240,5240,320
|
|
20231201,121600,466703380,5240,5240,5240,5240,0
|
|
20231201,121500,466703380,5240,5240,5240,5240,720
|
|
20231201,121400,462930580,5240,5240,5240,5240,0
|
|
20231201,121300,462930580,5240,5240,5240,5240,435
|
|
20231201,121200,460651180,5250,5250,5250,5250,1
|
|
20231201,121100,460645930,5240,5240,5240,5240,11
|
|
20231201,121000,460588290,5240,5240,5240,5240,0
|
|
20231201,120900,460588290,5240,5240,5240,5240,0
|
|
20231201,120800,460588290,5240,5240,5240,5240,0
|
|
20231201,120700,460588290,5240,5240,5240,5240,39
|
|
20231201,120600,460383930,5240,5240,5240,5240,10
|
|
20231201,120500,460331530,5200,5200,5200,5200,0
|
|
20231201,120400,460331530,5200,5230,5230,5200,743
|
|
20231201,120300,456461520,5220,5220,5220,5220,0
|
|
20231201,120200,456461520,5220,5220,5220,5220,0
|
|
20231201,120100,456461520,5220,5220,5220,5220,637
|
|
20231201,120000,453136380,5220,5220,5220,5220,2
|
|
20231201,115900,453125940,5220,5220,5220,5220,0
|
|
20231201,115800,453125940,5220,5220,5220,5220,3
|
|
20231201,115700,453110280,5240,5240,5240,5240,0
|
|
20231201,115600,453110280,5240,5240,5240,5240,1
|
|
20231201,115500,453105040,5250,5250,5250,5250,0
|
|
20231201,115400,453105040,5250,5250,5250,5250,0
|
|
20231201,115300,453105040,5250,5250,5250,5250,2
|
|
20231201,115200,453094540,5240,5240,5240,5240,101
|
|
20231201,115100,452565300,5230,5230,5230,5230,0
|
|
20231201,115000,452565300,5230,5230,5230,5230,0
|
|
20231201,114900,452565300,5230,5240,5240,5230,120
|
|
20231201,114800,451937490,5240,5270,5270,5240,1681
|
|
20231201,114700,443090100,5270,5270,5270,5270,1333
|
|
20231201,114600,436065190,5270,5250,5270,5250,633
|
|
20231201,114500,432736620,5250,5250,5250,5250,50
|
|
20231201,114400,432474120,5240,5240,5240,5240,160
|
|
20231201,114300,431635720,5230,5230,5230,5230,7
|
|
20231201,114200,431599110,5230,5200,5230,5200,17
|
|
20231201,114100,431510290,5200,5200,5200,5200,342
|
|
20231201,114000,429731890,5200,5200,5200,5200,0
|
|
20231201,113900,429731890,5200,5200,5200,5200,1854
|
|
20231201,113800,420091090,5200,5200,5240,5190,3171
|
|
20231201,113700,403598890,5200,5200,5220,5200,1501
|
|
20231201,113600,395793670,5200,5200,5200,5200,1048
|
|
20231201,113500,390344070,5200,5200,5210,5200,1083
|
|
20231201,113400,384711930,5200,5200,5200,5200,0
|
|
20231201,113300,384711930,5200,5200,5200,5200,0
|
|
20231201,113200,384711930,5200,5200,5200,5200,73
|
|
20231201,113100,384332330,5210,5210,5210,5210,1
|
|
20231201,113000,384327120,5200,5200,5200,5200,342
|
|
20231201,112900,382548720,5210,5210,5210,5210,0
|
|
20231201,112800,382548720,5210,5210,5210,5210,0
|
|
20231201,112700,382548720,5210,5210,5210,5210,0
|
|
20231201,112600,382548720,5210,5210,5210,5210,19
|
|
20231201,112500,382449730,5220,5220,5220,5220,0
|
|
20231201,112400,382449730,5220,5220,5220,5220,0
|
|
20231201,112300,382449730,5220,5200,5220,5200,13
|
|
20231201,112200,382381920,5200,5200,5200,5200,1
|
|
20231201,112100,382376720,5180,5210,5210,5180,878
|
|
20231201,112000,377812140,5210,5210,5210,5210,2
|
|
20231201,111900,377801720,5210,5210,5210,5210,500
|
|
20231201,111800,375196720,5200,5200,5200,5200,299
|
|
20231201,111700,373641920,5200,5190,5200,5190,205
|
|
20231201,111600,372575960,5180,5170,5180,5170,6
|
|
20231201,111500,372544930,5150,5150,5150,5150,756
|
|
20231201,111400,368651530,5150,5190,5190,5150,1254
|
|
20231201,111300,362182350,5190,5190,5190,5190,925
|
|
20231201,111200,357381600,5190,5190,5190,5190,0
|
|
20231201,111100,357381600,5190,5220,5220,5190,760
|
|
20231201,111000,353420370,5220,5220,5220,5220,642
|
|
20231201,110900,350069130,5230,5220,5230,5220,101
|
|
20231201,110800,349541900,5220,5230,5240,5220,1054
|
|
20231201,110700,344032900,5230,5240,5240,5230,139
|
|
20231201,110600,343304590,5240,5240,5240,5240,0
|
|
20231201,110500,343304590,5240,5240,5240,5240,0
|
|
20231201,110400,343304590,5240,5240,5240,5240,0
|
|
20231201,110300,343304590,5240,5240,5240,5240,1
|
|
20231201,110200,343299350,5250,5250,5250,5250,366
|
|
20231201,110100,341377850,5250,5250,5250,5250,30
|
|
20231201,110000,341220350,5250,5250,5260,5250,507
|
|
20231201,105900,338558540,5250,5250,5250,5250,1
|
|
20231201,105800,338553290,5240,5240,5240,5240,22
|
|
20231201,105700,338438010,5220,5230,5230,5220,288
|
|
20231201,105600,336934610,5220,5190,5220,5190,416
|
|
20231201,105500,334763620,5190,5210,5210,5190,313
|
|
20231201,105400,333136190,5200,5200,5200,5200,193
|
|
20231201,105300,332132590,5200,5250,5250,5190,2216
|
|
20231201,105200,320572510,5250,5250,5250,5250,0
|
|
20231201,105100,320572510,5250,5250,5250,5250,0
|
|
20231201,105000,320572510,5250,5250,5250,5250,392
|
|
20231201,104900,318514510,5260,5260,5260,5260,176
|
|
20231201,104800,317588750,5270,5280,5280,5270,804
|
|
20231201,104700,313349670,5290,5290,5290,5290,200
|
|
20231201,104600,312291670,5290,5310,5310,5290,355
|
|
20231201,104500,310409680,5310,5300,5310,5300,12
|
|
20231201,104400,310346030,5300,5300,5320,5290,989
|
|
20231201,104300,305101390,5310,5300,5320,5290,1924
|
|
20231201,104200,294880000,5290,5280,5300,5280,1024
|
|
20231201,104100,289462890,5280,5250,5280,5250,566
|
|
20231201,104000,286480690,5250,5260,5260,5250,81
|
|
20231201,103900,286055430,5260,5250,5260,5250,257
|
|
20231201,103800,284705870,5260,5260,5260,5260,13
|
|
20231201,103700,284637490,5260,5260,5260,5260,85
|
|
20231201,103600,284190390,5260,5240,5260,5240,523
|
|
20231201,103500,281444910,5240,5240,5240,5230,117
|
|
20231201,103400,280832500,5240,5250,5250,5240,345
|
|
20231201,103300,279022700,5240,5250,5250,5240,350
|
|
20231201,103200,277186590,5250,5260,5260,5250,139
|
|
20231201,103100,276455840,5260,5280,5280,5250,430
|
|
20231201,103000,274194170,5280,5280,5300,5270,901
|
|
20231201,102900,269441030,5280,5280,5280,5270,128
|
|
20231201,102800,268765990,5290,5310,5320,5290,382
|
|
20231201,102700,266739430,5300,5280,5300,5280,616
|
|
20231201,102600,263476830,5280,5250,5320,5250,1896
|
|
20231201,102500,253438720,5250,5230,5250,5220,799
|
|
20231201,102400,249260880,5230,5260,5260,5230,1406
|
|
20231201,102300,241904090,5260,5290,5290,5260,230
|
|
20231201,102200,240690060,5300,5290,5330,5270,1628
|
|
20231201,102100,232041660,5310,5280,5310,5270,3451
|
|
20231201,102000,213830860,5270,5230,5270,5230,916
|
|
20231201,101900,209010390,5230,5220,5250,5220,3813
|
|
20231201,101800,189011150,5220,5220,5230,5220,228
|
|
20231201,101700,187820890,5230,5240,5250,5220,3285
|
|
20231201,101600,170618470,5220,5200,5240,5200,1179
|
|
20231201,101500,164455320,5190,5180,5190,5180,647
|
|
20231201,101400,161097800,5190,5190,5190,5180,792
|
|
20231201,101300,156989510,5190,5180,5190,5180,1367
|
|
20231201,101200,149900180,5170,5170,5170,5170,290
|
|
20231201,101100,148400880,5170,5160,5170,5160,338
|
|
20231201,101000,146654310,5160,5160,5160,5160,0
|
|
20231201,100900,146654310,5160,5160,5160,5160,21
|
|
20231201,100800,146545950,5160,5160,5160,5160,0
|
|
20231201,100700,146545950,5160,5160,5160,5160,54
|
|
20231201,100600,146267310,5160,5160,5160,5160,1
|
|
20231201,100500,146262150,5150,5140,5150,5140,100
|
|
20231201,100400,145747350,5160,5160,5160,5160,0
|
|
20231201,100300,145747350,5160,5160,5160,5160,0
|
|
20231201,100200,145747350,5160,5160,5160,5160,0
|
|
20231201,100100,145747350,5160,5160,5160,5160,10
|
|
20231201,100000,145695750,5160,5160,5160,5160,260
|
|
20231201,095900,144354150,5140,5140,5140,5140,0
|
|
20231201,095800,144354150,5140,5140,5140,5140,12
|
|
20231201,095700,144292470,5130,5130,5130,5130,0
|
|
20231201,095600,144292470,5130,5150,5160,5130,1164
|
|
20231201,095500,138294290,5160,5150,5160,5150,612
|
|
20231201,095400,135137580,5150,5150,5150,5150,50
|
|
20231201,095300,134880080,5150,5150,5160,5150,164
|
|
20231201,095200,134035470,5170,5160,5170,5160,724
|
|
20231201,095100,130295050,5160,5160,5160,5160,837
|
|
20231201,095000,125976130,5150,5150,5150,5150,208
|
|
20231201,094900,124904930,5130,5130,5130,5130,49
|
|
20231201,094800,124653560,5130,5130,5130,5130,103
|
|
20231201,094700,124125170,5130,5130,5130,5130,10
|
|
20231201,094600,124073870,5130,5130,5130,5130,2
|
|
20231201,094500,124063610,5150,5090,5150,5090,3018
|
|
20231201,094400,108582410,5090,5080,5090,5080,11
|
|
20231201,094300,108526520,5090,5090,5090,5090,1
|
|
20231201,094200,108521430,5090,5090,5090,5090,0
|
|
20231201,094100,108521430,5090,5090,5110,5090,290
|
|
20231201,094000,107045310,5100,5090,5100,5090,163
|
|
20231201,093900,106215340,5090,5090,5090,5090,0
|
|
20231201,093800,106215340,5090,5090,5090,5090,19
|
|
20231201,093700,106118630,5100,5100,5100,5100,10
|
|
20231201,093600,106067630,5110,5110,5110,5110,0
|
|
20231201,093500,106067630,5110,5110,5110,5110,74
|
|
20231201,093400,105689490,5110,5110,5110,5110,2
|
|
20231201,093300,105679270,5100,5100,5100,5100,3
|
|
20231201,093200,105663970,5100,5100,5100,5100,0
|
|
20231201,093100,105663970,5100,5100,5100,5100,100
|
|
20231201,093000,105153970,5100,5100,5100,5100,241
|
|
20231201,092900,103924870,5090,5090,5090,5090,102
|
|
20231201,092800,103405690,5070,5090,5090,5070,68
|
|
20231201,092700,103059970,5060,5070,5070,5060,89
|
|
20231201,092600,102609380,5060,5080,5080,5060,4424
|
|
20231201,092500,80200100,5080,5080,5080,5080,0
|
|
20231201,092400,80200100,5080,5070,5080,5070,706
|
|
20231201,092300,76615580,5080,5080,5080,5080,0
|
|
20231201,092200,76615580,5080,5080,5080,5080,50
|
|
20231201,092100,76361580,5070,5070,5070,5070,0
|
|
20231201,092000,76361580,5070,5070,5070,5070,0
|
|
20231201,091900,76361580,5070,5070,5070,5070,0
|
|
20231201,091800,76361580,5070,5070,5070,5070,25
|
|
20231201,091700,76234830,5070,5090,5090,5070,223
|
|
20231201,091600,75104140,5050,5050,5050,5050,0
|
|
20231201,091500,75104140,5050,5060,5060,5050,433
|
|
20231201,091400,72913470,5060,5060,5060,5060,59
|
|
20231201,091300,72614930,5060,5060,5060,5060,49
|
|
20231201,091200,72366990,5050,5060,5060,5050,1040
|
|
20231201,091100,67112790,5050,5050,5060,5050,227
|
|
20231201,091000,65966360,5050,5060,5060,5050,993
|
|
20231201,090900,60941790,5060,5070,5070,5060,2937
|
|
20231201,090800,46080270,5060,5060,5060,5060,170
|
|
20231201,090700,45220070,5060,5060,5060,5060,663
|
|
20231201,090600,41865290,5060,5070,5070,5060,1853
|
|
20231201,090500,32472850,5080,5080,5080,5070,1264
|
|
20231201,090400,26054130,5100,5100,5100,5100,1001
|
|
20231201,090300,20949030,5120,5120,5120,5120,1000
|
|
20231201,090200,15829030,5120,5120,5120,5080,1508
|
|
20231201,090100,8126440,5130,5120,5130,5120,125
|
|
20231201,090000,7485440,5120,5120,5120,5120,1462
|