625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192200,879639030,5880,5880,5880,5880,2240
|
|
20231201,192100,879639030,5880,5880,5880,5880,0
|
|
20231201,192000,879639030,5880,5880,5880,5880,0
|
|
20231201,191900,879639030,5880,5880,5880,5880,0
|
|
20231201,191800,879639030,5880,5880,5880,5880,0
|
|
20231201,191700,879639030,5880,5880,5880,5880,0
|
|
20231201,191600,879639030,5880,5880,5880,5880,0
|
|
20231201,191500,879639030,5880,5880,5880,5880,0
|
|
20231201,191400,879639030,5880,5880,5880,5880,0
|
|
20231201,191300,879639030,5880,5880,5880,5880,0
|
|
20231201,191200,879639030,5880,5880,5880,5880,0
|
|
20231201,191100,879639030,5880,5880,5880,5880,0
|
|
20231201,191000,879639030,5880,5880,5880,5880,0
|
|
20231201,190900,879639030,5880,5880,5880,5880,0
|
|
20231201,190800,879639030,5880,5880,5880,5880,0
|
|
20231201,190700,879639030,5880,5880,5880,5880,0
|
|
20231201,190600,879639030,5880,5880,5880,5880,0
|
|
20231201,190500,879639030,5880,5880,5880,5880,0
|
|
20231201,190400,879639030,5880,5880,5880,5880,0
|
|
20231201,190300,879639030,5880,5880,5880,5880,0
|
|
20231201,190200,879639030,5880,5880,5880,5880,0
|
|
20231201,190100,879639030,5880,5880,5880,5880,0
|
|
20231201,190000,879639030,5880,5880,5880,5880,0
|
|
20231201,185900,879639030,5880,5880,5880,5880,0
|
|
20231201,185800,879639030,5880,5880,5880,5880,0
|
|
20231201,185700,879639030,5880,5880,5880,5880,0
|
|
20231201,185600,879639030,5880,5880,5880,5880,0
|
|
20231201,185500,879639030,5880,5880,5880,5880,0
|
|
20231201,185400,879639030,5880,5880,5880,5880,0
|
|
20231201,185300,879639030,5880,5880,5880,5880,0
|
|
20231201,185200,879639030,5880,5880,5880,5880,2240
|
|
20231201,185100,879639030,5880,5880,5880,5880,0
|
|
20231201,185000,879639030,5880,5880,5880,5880,0
|
|
20231201,184900,879639030,5880,5880,5880,5880,0
|
|
20231201,184800,879639030,5880,5880,5880,5880,0
|
|
20231201,184700,879639030,5880,5880,5880,5880,0
|
|
20231201,184600,879639030,5880,5880,5880,5880,0
|
|
20231201,184500,879639030,5880,5880,5880,5880,0
|
|
20231201,184400,879639030,5880,5880,5880,5880,0
|
|
20231201,184300,879639030,5880,5880,5880,5880,0
|
|
20231201,184200,879639030,5880,5880,5880,5880,0
|
|
20231201,184100,879639030,5880,5880,5880,5880,0
|
|
20231201,184000,879639030,5880,5880,5880,5880,0
|
|
20231201,183900,879639030,5880,5880,5880,5880,0
|
|
20231201,183800,879639030,5880,5880,5880,5880,0
|
|
20231201,183700,879639030,5880,5880,5880,5880,0
|
|
20231201,183600,879639030,5880,5880,5880,5880,0
|
|
20231201,183500,879639030,5880,5880,5880,5880,0
|
|
20231201,183400,879639030,5880,5880,5880,5880,0
|
|
20231201,183300,879639030,5880,5880,5880,5880,0
|
|
20231201,183200,879639030,5880,5880,5880,5880,0
|
|
20231201,183100,879639030,5880,5880,5880,5880,0
|
|
20231201,183000,879639030,5880,5880,5880,5880,0
|
|
20231201,182900,879639030,5880,5880,5880,5880,0
|
|
20231201,182800,879639030,5880,5880,5880,5880,0
|
|
20231201,182700,879639030,5880,5880,5880,5880,0
|
|
20231201,182600,879639030,5880,5880,5880,5880,0
|
|
20231201,182500,879639030,5880,5880,5880,5880,0
|
|
20231201,182400,879639030,5880,5880,5880,5880,0
|
|
20231201,182300,879639030,5880,5880,5880,5880,0
|
|
20231201,182200,879639030,5880,5880,5880,5880,2240
|
|
20231201,182100,879639030,5880,5880,5880,5880,0
|
|
20231201,182000,879639030,5880,5880,5880,5880,0
|
|
20231201,181900,879639030,5880,5880,5880,5880,0
|
|
20231201,181800,879639030,5880,5880,5880,5880,0
|
|
20231201,181700,879639030,5880,5880,5880,5880,0
|
|
20231201,181600,879639030,5880,5880,5880,5880,0
|
|
20231201,181500,879639030,5880,5880,5880,5880,0
|
|
20231201,181400,879639030,5880,5880,5880,5880,0
|
|
20231201,181300,879639030,5880,5880,5880,5880,0
|
|
20231201,181200,879639030,5880,5880,5880,5880,0
|
|
20231201,181100,879639030,5880,5880,5880,5880,0
|
|
20231201,181000,879639030,5880,5880,5880,5880,0
|
|
20231201,180900,879639030,5880,5880,5880,5880,0
|
|
20231201,180800,879639030,5880,5880,5880,5880,0
|
|
20231201,180700,879639030,5880,5880,5880,5880,0
|
|
20231201,180600,879639030,5880,5880,5880,5880,0
|
|
20231201,180500,879639030,5880,5880,5880,5880,0
|
|
20231201,180400,879639030,5880,5880,5880,5880,0
|
|
20231201,180300,879639030,5880,5880,5880,5880,0
|
|
20231201,180200,879639030,5880,5880,5880,5880,0
|
|
20231201,180100,879639030,5880,5880,5880,5880,0
|
|
20231201,180000,879639030,5880,5880,5880,5880,0
|
|
20231201,175900,879639030,5880,5880,5880,5880,0
|
|
20231201,175800,879639030,5880,5880,5880,5880,0
|
|
20231201,175700,879639030,5880,5880,5880,5880,0
|
|
20231201,175600,879639030,5880,5880,5880,5880,0
|
|
20231201,175500,879639030,5880,5880,5880,5880,0
|
|
20231201,175400,879639030,5880,5880,5880,5880,0
|
|
20231201,175300,879639030,5880,5880,5880,5880,0
|
|
20231201,175200,879639030,5880,5880,5880,5880,2240
|
|
20231201,175100,879639030,5880,5880,5880,5880,0
|
|
20231201,175000,879639030,5880,5880,5880,5880,0
|
|
20231201,174900,879639030,5880,5880,5880,5880,0
|
|
20231201,174800,879639030,5880,5880,5880,5880,0
|
|
20231201,174700,879639030,5880,5880,5880,5880,0
|
|
20231201,174600,879639030,5880,5880,5880,5880,0
|
|
20231201,174500,879639030,5880,5880,5880,5880,0
|
|
20231201,174400,879639030,5880,5880,5880,5880,0
|
|
20231201,174300,879639030,5880,5880,5880,5880,0
|
|
20231201,174200,879639030,5880,5880,5880,5880,0
|
|
20231201,174100,879639030,5880,5880,5880,5880,0
|
|
20231201,174000,879639030,5880,5880,5880,5880,0
|
|
20231201,173900,879639030,5880,5880,5880,5880,0
|
|
20231201,173800,879639030,5880,5880,5880,5880,0
|
|
20231201,173700,879639030,5880,5880,5880,5880,0
|
|
20231201,173600,879639030,5880,5880,5880,5880,0
|
|
20231201,173500,879639030,5880,5880,5880,5880,0
|
|
20231201,173400,879639030,5880,5880,5880,5880,0
|
|
20231201,173300,879639030,5880,5880,5880,5880,0
|
|
20231201,173200,879639030,5880,5880,5880,5880,0
|
|
20231201,173100,879639030,5880,5880,5880,5880,0
|
|
20231201,173000,879639030,5880,5880,5880,5880,0
|
|
20231201,172900,879639030,5880,5880,5880,5880,0
|
|
20231201,172800,879639030,5880,5880,5880,5880,0
|
|
20231201,172700,879639030,5880,5880,5880,5880,0
|
|
20231201,172600,879639030,5880,5880,5880,5880,0
|
|
20231201,172500,879639030,5880,5880,5880,5880,0
|
|
20231201,172400,879639030,5880,5880,5880,5880,0
|
|
20231201,172300,879639030,5880,5880,5880,5880,0
|
|
20231201,172200,879639030,5880,5880,5880,5880,2240
|
|
20231201,172100,879639030,5880,5880,5880,5880,0
|
|
20231201,172000,879639030,5880,5880,5880,5880,0
|
|
20231201,171900,879639030,5880,5880,5880,5880,0
|
|
20231201,171800,879639030,5880,5880,5880,5880,0
|
|
20231201,171700,879639030,5880,5880,5880,5880,0
|
|
20231201,171600,879639030,5880,5880,5880,5880,0
|
|
20231201,171500,879639030,5880,5880,5880,5880,0
|
|
20231201,171400,879639030,5880,5880,5880,5880,0
|
|
20231201,171300,879639030,5880,5880,5880,5880,0
|
|
20231201,171200,879639030,5880,5880,5880,5880,0
|
|
20231201,171100,879639030,5880,5880,5880,5880,0
|
|
20231201,171000,879639030,5880,5880,5880,5880,0
|
|
20231201,170900,879639030,5880,5880,5880,5880,0
|
|
20231201,170800,879639030,5880,5880,5880,5880,0
|
|
20231201,170700,879639030,5880,5880,5880,5880,0
|
|
20231201,170600,879639030,5880,5880,5880,5880,0
|
|
20231201,170500,879639030,5880,5880,5880,5880,0
|
|
20231201,170400,879639030,5880,5880,5880,5880,0
|
|
20231201,170300,879639030,5880,5880,5880,5880,0
|
|
20231201,170200,879639030,5880,5880,5880,5880,0
|
|
20231201,170100,879639030,5880,5880,5880,5880,0
|
|
20231201,170000,879639030,5880,5880,5880,5880,0
|
|
20231201,165900,879639030,5880,5880,5880,5880,0
|
|
20231201,165800,879639030,5880,5880,5880,5880,0
|
|
20231201,165700,879639030,5880,5880,5880,5880,0
|
|
20231201,165600,879639030,5880,5880,5880,5880,0
|
|
20231201,165500,879639030,5880,5880,5880,5880,0
|
|
20231201,165400,879639030,5880,5880,5880,5880,0
|
|
20231201,165300,879639030,5880,5880,5880,5880,0
|
|
20231201,165200,879639030,5880,5880,5880,5880,2240
|
|
20231201,165100,879639030,5880,5880,5880,5880,0
|
|
20231201,165000,879639030,5880,5880,5880,5880,0
|
|
20231201,164900,879639030,5880,5880,5880,5880,0
|
|
20231201,164800,879639030,5880,5880,5880,5880,0
|
|
20231201,164700,879639030,5880,5880,5880,5880,0
|
|
20231201,164600,879639030,5880,5880,5880,5880,0
|
|
20231201,164500,879639030,5880,5880,5880,5880,0
|
|
20231201,164400,879639030,5880,5880,5880,5880,0
|
|
20231201,164300,879639030,5880,5880,5880,5880,0
|
|
20231201,164200,879639030,5880,5880,5880,5880,0
|
|
20231201,164100,879639030,5880,5880,5880,5880,0
|
|
20231201,164000,879639030,5880,5880,5880,5880,0
|
|
20231201,163900,879639030,5880,5880,5880,5880,0
|
|
20231201,163800,879639030,5880,5880,5880,5880,0
|
|
20231201,163700,879639030,5880,5880,5880,5880,0
|
|
20231201,163600,879639030,5880,5880,5880,5880,0
|
|
20231201,163500,879639030,5880,5880,5880,5880,0
|
|
20231201,163400,879639030,5880,5880,5880,5880,0
|
|
20231201,163300,879639030,5880,5880,5880,5880,0
|
|
20231201,163200,879639030,5880,5880,5880,5880,0
|
|
20231201,163100,879639030,5880,5880,5880,5880,0
|
|
20231201,163000,879639030,5880,5880,5880,5880,0
|
|
20231201,162900,879639030,5880,5880,5880,5880,0
|
|
20231201,162800,879639030,5880,5880,5880,5880,0
|
|
20231201,162700,879639030,5880,5880,5880,5880,0
|
|
20231201,162600,879639030,5880,5880,5880,5880,0
|
|
20231201,162500,879639030,5880,5880,5880,5880,0
|
|
20231201,162400,879639030,5880,5880,5880,5880,0
|
|
20231201,162300,879639030,5880,5880,5880,5880,0
|
|
20231201,162200,879639030,5880,5880,5880,5880,2240
|
|
20231201,162100,879639030,5880,5880,5880,5880,0
|
|
20231201,162000,879639030,5880,5880,5880,5880,0
|
|
20231201,161900,879639030,5880,5880,5880,5880,0
|
|
20231201,161800,879639030,5880,5880,5880,5880,0
|
|
20231201,161700,879639030,5880,5880,5880,5880,0
|
|
20231201,161600,879639030,5880,5880,5880,5880,0
|
|
20231201,161500,879639030,5880,5880,5880,5880,0
|
|
20231201,161400,879639030,5880,5880,5880,5880,0
|
|
20231201,161300,879639030,5880,5880,5880,5880,0
|
|
20231201,161200,879639030,5880,5880,5880,5880,0
|
|
20231201,161100,879639030,5880,5880,5880,5880,0
|
|
20231201,161000,879639030,5880,5880,5880,5880,0
|
|
20231201,160900,879639030,5880,5880,5880,5880,0
|
|
20231201,160800,879639030,5880,5880,5880,5880,0
|
|
20231201,160700,879639030,5880,5880,5880,5880,0
|
|
20231201,160600,879639030,5880,5880,5880,5880,0
|
|
20231201,160500,879639030,5880,5880,5880,5880,0
|
|
20231201,160400,879639030,5880,5880,5880,5880,0
|
|
20231201,160300,879639030,5880,5880,5880,5880,0
|
|
20231201,160200,879639030,5880,5880,5880,5880,0
|
|
20231201,160100,879639030,5880,5880,5880,5880,0
|
|
20231201,160000,879639030,5880,5880,5880,5880,0
|
|
20231201,155900,879639030,5880,5880,5880,5880,0
|
|
20231201,155800,879639030,5880,5880,5880,5880,0
|
|
20231201,155700,879639030,5880,5880,5880,5880,0
|
|
20231201,155600,879639030,5880,5880,5880,5880,0
|
|
20231201,155500,879639030,5880,5880,5880,5880,0
|
|
20231201,155400,879639030,5880,5880,5880,5880,0
|
|
20231201,155300,879639030,5880,5880,5880,5880,0
|
|
20231201,155200,879639030,5880,5880,5880,5880,2240
|
|
20231201,155100,879639030,5880,5880,5880,5880,0
|
|
20231201,155000,879639030,5880,5880,5880,5880,0
|
|
20231201,154900,879639030,5880,5880,5880,5880,0
|
|
20231201,154800,879639030,5880,5880,5880,5880,0
|
|
20231201,154700,879639030,5880,5880,5880,5880,0
|
|
20231201,154600,879639030,5880,5880,5880,5880,0
|
|
20231201,154500,879639030,5880,5880,5880,5880,0
|
|
20231201,154400,879639030,5880,5880,5880,5880,0
|
|
20231201,154300,879639030,5880,5880,5880,5880,0
|
|
20231201,154200,879639030,5880,5880,5880,5880,0
|
|
20231201,154100,879639030,5880,5880,5880,5880,0
|
|
20231201,154000,879639030,5880,5880,5880,5880,0
|
|
20231201,153900,879639030,5880,5880,5880,5880,0
|
|
20231201,153800,879639030,5880,5880,5880,5880,0
|
|
20231201,153700,879639030,5880,5880,5880,5880,0
|
|
20231201,153600,879639030,5880,5880,5880,5880,0
|
|
20231201,153500,879639030,5880,5880,5880,5880,0
|
|
20231201,153400,879639030,5880,5880,5880,5880,0
|
|
20231201,153300,879639030,5880,5880,5880,5880,0
|
|
20231201,153200,879639030,5880,5880,5880,5880,0
|
|
20231201,153100,879639030,5880,5880,5880,5880,0
|
|
20231201,153000,879639030,5880,5880,5880,5880,2240
|
|
20231201,152900,866467830,5870,5870,5870,5870,0
|
|
20231201,152800,866467830,5870,5870,5870,5870,0
|
|
20231201,152700,866467830,5870,5870,5870,5870,0
|
|
20231201,152600,866467830,5870,5870,5870,5870,0
|
|
20231201,152500,866467830,5870,5870,5870,5870,0
|
|
20231201,152400,866467830,5870,5870,5870,5870,0
|
|
20231201,152300,866467830,5870,5870,5870,5870,0
|
|
20231201,152200,866467830,5870,5870,5870,5870,0
|
|
20231201,152100,866467830,5870,5870,5870,5870,0
|
|
20231201,152000,866467830,5870,5870,5870,5870,0
|
|
20231201,151900,866467830,5870,5870,5870,5860,283
|
|
20231201,151800,864806660,5850,5860,5860,5850,128
|
|
20231201,151700,864056630,5870,5860,5870,5850,127
|
|
20231201,151600,863312310,5870,5850,5870,5850,103
|
|
20231201,151500,862709080,5850,5870,5870,5850,70
|
|
20231201,151400,862299000,5870,5870,5870,5870,68
|
|
20231201,151300,861899840,5860,5860,5870,5860,119
|
|
20231201,151200,861202200,5870,5870,5870,5870,11
|
|
20231201,151100,861137630,5860,5870,5870,5860,152
|
|
20231201,151000,860245650,5860,5870,5870,5860,262
|
|
20231201,150900,858707810,5860,5860,5860,5860,209
|
|
20231201,150800,857483070,5860,5870,5870,5860,262
|
|
20231201,150700,855947640,5870,5870,5870,5870,68
|
|
20231201,150600,855548480,5840,5840,5840,5840,0
|
|
20231201,150500,855548480,5840,5840,5840,5840,100
|
|
20231201,150400,854964480,5840,5860,5860,5840,578
|
|
20231201,150300,851582440,5860,5860,5860,5860,203
|
|
20231201,150200,850392860,5860,5860,5860,5860,8
|
|
20231201,150100,850345980,5870,5870,5870,5870,85
|
|
20231201,150000,849847030,5870,5860,5870,5860,363
|
|
20231201,145900,847719430,5880,5870,5880,5870,55
|
|
20231201,145800,847396570,5860,5870,5870,5860,80
|
|
20231201,145700,846927720,5860,5870,5870,5860,300
|
|
20231201,145600,845168960,5870,5870,5870,5870,58
|
|
20231201,145500,844828500,5870,5870,5870,5870,0
|
|
20231201,145400,844828500,5870,5870,5870,5870,431
|
|
20231201,145300,842298530,5870,5870,5870,5870,0
|
|
20231201,145200,842298530,5870,5870,5870,5870,1
|
|
20231201,145100,842292660,5870,5860,5870,5860,15
|
|
20231201,145000,842204740,5860,5860,5860,5860,37
|
|
20231201,144900,841987920,5860,5850,5860,5850,151
|
|
20231201,144800,841104550,5850,5830,5850,5830,198
|
|
20231201,144700,839949390,5850,5850,5850,5850,15
|
|
20231201,144600,839861640,5850,5850,5850,5850,20
|
|
20231201,144500,839744640,5810,5810,5810,5810,50
|
|
20231201,144400,839454140,5800,5850,5850,5800,1561
|
|
20231201,144300,830379520,5850,5850,5850,5850,0
|
|
20231201,144200,830379520,5850,5840,5850,5820,1344
|
|
20231201,144100,822548930,5840,5840,5840,5840,317
|
|
20231201,144000,820697650,5840,5840,5840,5840,64
|
|
20231201,143900,820323890,5850,5850,5850,5850,0
|
|
20231201,143800,820323890,5850,5860,5860,5850,579
|
|
20231201,143700,816936710,5850,5870,5870,5850,21
|
|
20231201,143600,816813840,5850,5870,5870,5850,866
|
|
20231201,143500,811743460,5860,5860,5860,5860,0
|
|
20231201,143400,811743460,5860,5860,5860,5860,1110
|
|
20231201,143300,805238860,5860,5860,5860,5860,231
|
|
20231201,143200,803885200,5860,5860,5860,5860,0
|
|
20231201,143100,803885200,5860,5860,5860,5860,2
|
|
20231201,143000,803873480,5880,5870,5880,5870,71
|
|
20231201,142900,803456290,5870,5870,5870,5870,300
|
|
20231201,142800,801695290,5870,5870,5870,5870,8
|
|
20231201,142700,801648330,5870,5870,5870,5870,786
|
|
20231201,142600,797034510,5880,5880,5880,5880,26
|
|
20231201,142500,796881630,5870,5870,5870,5870,69
|
|
20231201,142400,796476600,5880,5870,5880,5870,344
|
|
20231201,142300,794457310,5880,5880,5880,5880,0
|
|
20231201,142200,794457310,5880,5880,5880,5880,107
|
|
20231201,142100,793828150,5880,5880,5880,5880,1
|
|
20231201,142000,793822270,5880,5890,5890,5880,76
|
|
20231201,141900,793374890,5890,5880,5890,5880,317
|
|
20231201,141800,791510850,5880,5880,5880,5880,100
|
|
20231201,141700,790922850,5880,5880,5880,5880,87
|
|
20231201,141600,790411290,5880,5880,5880,5880,16
|
|
20231201,141500,790317210,5880,5880,5880,5880,0
|
|
20231201,141400,790317210,5880,5870,5880,5870,38
|
|
20231201,141300,790094050,5870,5870,5880,5870,652
|
|
20231201,141200,786266800,5870,5870,5880,5870,235
|
|
20231201,141100,784887340,5880,5880,5880,5880,1
|
|
20231201,141000,784881460,5890,5890,5890,5890,0
|
|
20231201,140900,784881460,5890,5880,5890,5870,579
|
|
20231201,140800,781481870,5870,5900,5900,5870,16
|
|
20231201,140700,781387590,5870,5870,5870,5870,0
|
|
20231201,140600,781387590,5870,5900,5900,5870,118
|
|
20231201,140500,780694690,5900,5900,5900,5900,71
|
|
20231201,140400,780275790,5900,5900,5900,5900,67
|
|
20231201,140300,779880490,5860,5860,5860,5860,0
|
|
20231201,140200,779880490,5860,5870,5870,5860,716
|
|
20231201,140100,775681060,5910,5910,5910,5910,0
|
|
20231201,140000,775681060,5910,5880,5910,5870,49
|
|
20231201,135900,775393110,5870,5870,5870,5870,23
|
|
20231201,135800,775258100,5910,5910,5910,5910,0
|
|
20231201,135700,775258100,5910,5910,5910,5910,0
|
|
20231201,135600,775258100,5910,5910,5910,5870,2599
|
|
20231201,135500,760000900,5910,5910,5910,5880,3324
|
|
20231201,135400,740414750,5920,5920,5920,5920,13
|
|
20231201,135300,740337790,5910,5920,5920,5910,7438
|
|
20231201,135200,696377210,5920,5920,5920,5920,398
|
|
20231201,135100,694021050,5930,5930,5930,5930,119
|
|
20231201,135000,693315380,5930,5930,5930,5930,311
|
|
20231201,134900,691471150,5930,5930,5930,5930,1431
|
|
20231201,134800,682985320,5930,5930,5930,5930,1200
|
|
20231201,134700,675869320,5930,5950,5950,5930,1357
|
|
20231201,134600,667818380,5950,5950,5950,5940,10
|
|
20231201,134500,667758890,5940,5940,5940,5940,336
|
|
20231201,134400,665763050,5950,5950,5950,5930,702
|
|
20231201,134300,661600150,5930,5930,5950,5930,1002
|
|
20231201,134200,655658270,5960,5940,5960,5930,1619
|
|
20231201,134100,646046000,5940,5940,5960,5940,21
|
|
20231201,134000,645921190,5960,5950,5960,5940,372
|
|
20231201,133900,643708150,5940,5940,5950,5940,106
|
|
20231201,133800,643078000,5930,5940,5940,5930,101
|
|
20231201,133700,642479060,5950,5950,5950,5950,0
|
|
20231201,133600,642479060,5950,5950,5960,5940,275
|
|
20231201,133500,640843710,5940,5960,5960,5940,329
|
|
20231201,133400,638883690,5960,5940,5960,5940,755
|
|
20231201,133300,634384910,5960,5940,5960,5930,151
|
|
20231201,133200,633488450,5930,5960,5960,5930,1537
|
|
20231201,133100,624362010,5960,5950,5960,5950,55
|
|
20231201,133000,624034710,5970,5950,5970,5950,28
|
|
20231201,132900,623868070,5970,5960,5970,5940,1431
|
|
20231201,132800,615339000,5950,5930,5950,5910,5012
|
|
20231201,132700,585567380,5930,5930,5930,5930,64
|
|
20231201,132600,585187860,5930,5930,5930,5930,308
|
|
20231201,132500,583361420,5930,5920,5930,5920,162
|
|
20231201,132400,582402370,5930,5930,5930,5930,1
|
|
20231201,132300,582396440,5930,5930,5930,5930,0
|
|
20231201,132200,582396440,5930,5930,5930,5930,100
|
|
20231201,132100,581803440,5940,5920,5940,5910,3685
|
|
20231201,132000,559986850,5920,5920,5920,5920,0
|
|
20231201,131900,559986850,5920,5910,5920,5910,317
|
|
20231201,131800,558110290,5920,5920,5920,5920,212
|
|
20231201,131700,556855250,5920,5920,5920,5920,51
|
|
20231201,131600,556553330,5940,5930,5940,5920,1252
|
|
20231201,131500,549121870,5930,5930,5930,5930,71
|
|
20231201,131400,548700840,5930,5910,5930,5910,6
|
|
20231201,131300,548665360,5930,5910,5930,5910,1144
|
|
20231201,131200,541881460,5930,5920,5930,5920,420
|
|
20231201,131100,539391360,5930,5930,5930,5930,203
|
|
20231201,131000,538187570,5930,5930,5930,5910,486
|
|
20231201,130900,535308270,5930,5910,5930,5910,204
|
|
20231201,130800,534098930,5930,5930,5930,5930,35
|
|
20231201,130700,533891380,5930,5920,5930,5910,40
|
|
20231201,130600,533654290,5930,5930,5930,5930,441
|
|
20231201,130500,531039160,5930,5930,5930,5930,337
|
|
20231201,130400,529040750,5930,5930,5930,5930,1
|
|
20231201,130300,529034820,5920,5930,5930,5920,77
|
|
20231201,130200,528578820,5930,5930,5930,5930,109
|
|
20231201,130100,527932450,5910,5930,5930,5910,84
|
|
20231201,130000,527434990,5910,5920,5920,5910,100
|
|
20231201,125900,526843240,5930,5920,5930,5920,194
|
|
20231201,125800,525694520,5930,5920,5930,5920,209
|
|
20231201,125700,524455850,5920,5920,5920,5920,178
|
|
20231201,125600,523402090,5920,5920,5930,5920,239
|
|
20231201,125500,521986950,5920,5920,5920,5920,1
|
|
20231201,125400,521981030,5930,5930,5930,5920,549
|
|
20231201,125300,518730340,5920,5900,5920,5900,5374
|
|
20231201,125200,486940530,5900,5890,5900,5890,451
|
|
20231201,125100,484279730,5890,5910,5910,5890,1277
|
|
20231201,125000,476749860,5910,5910,5910,5910,71
|
|
20231201,124900,476330250,5910,5890,5910,5890,6394
|
|
20231201,124800,438597510,5880,5890,5890,5880,156
|
|
20231201,124700,437678770,5890,5890,5890,5890,100
|
|
20231201,124600,437089770,5890,5890,5890,5890,9
|
|
20231201,124500,437036760,5900,5900,5900,5890,425
|
|
20231201,124400,434533230,5890,5890,5890,5890,4
|
|
20231201,124300,434509670,5890,5890,5900,5890,37
|
|
20231201,124200,434291480,5890,5890,5890,5890,45
|
|
20231201,124100,434026430,5890,5890,5890,5880,367
|
|
20231201,124000,431865300,5880,5890,5890,5880,143
|
|
20231201,123900,431023130,5890,5890,5890,5890,1
|
|
20231201,123800,431017240,5900,5900,5900,5900,0
|
|
20231201,123700,431017240,5900,5880,5900,5880,1214
|
|
20231201,123600,423866570,5880,5890,5890,5880,15
|
|
20231201,123500,423778290,5880,5890,5890,5880,2188
|
|
20231201,123400,410890980,5890,5890,5890,5890,687
|
|
20231201,123300,406844550,5890,5890,5890,5890,27
|
|
20231201,123200,406685520,5890,5890,5890,5890,0
|
|
20231201,123100,406685520,5890,5880,5890,5880,313
|
|
20231201,123000,404843900,5880,5880,5880,5880,870
|
|
20231201,122900,399728300,5880,5880,5880,5870,77
|
|
20231201,122800,399275560,5880,5880,5880,5880,0
|
|
20231201,122700,399275560,5880,5880,5880,5880,53
|
|
20231201,122600,398963920,5880,5880,5880,5880,235
|
|
20231201,122500,397582120,5880,5890,5890,5880,362
|
|
20231201,122400,395453360,5890,5890,5890,5890,221
|
|
20231201,122300,394151670,5890,5890,5890,5890,1
|
|
20231201,122200,394145780,5870,5890,5890,5870,343
|
|
20231201,122100,392126050,5890,5880,5890,5880,620
|
|
20231201,122000,388476520,5880,5880,5880,5880,0
|
|
20231201,121900,388476520,5880,5880,5880,5880,164
|
|
20231201,121800,387512200,5880,5880,5880,5880,66
|
|
20231201,121700,387124120,5880,5880,5880,5880,0
|
|
20231201,121600,387124120,5880,5880,5880,5880,108
|
|
20231201,121500,386489080,5880,5880,5880,5880,10
|
|
20231201,121400,386430280,5880,5880,5880,5880,27
|
|
20231201,121300,386271520,5880,5880,5880,5880,35
|
|
20231201,121200,386065720,5870,5880,5880,5870,485
|
|
20231201,121100,383214440,5880,5880,5880,5880,0
|
|
20231201,121000,383214440,5880,5880,5880,5880,76
|
|
20231201,120900,382767560,5870,5870,5870,5870,0
|
|
20231201,120800,382767560,5870,5870,5870,5870,0
|
|
20231201,120700,382767560,5870,5880,5880,5870,146
|
|
20231201,120600,381910130,5880,5870,5880,5870,212
|
|
20231201,120500,380665330,5870,5870,5870,5870,200
|
|
20231201,120400,379491330,5870,5880,5880,5870,607
|
|
20231201,120300,375927170,5880,5880,5880,5880,765
|
|
20231201,120200,371428970,5880,5880,5880,5880,27
|
|
20231201,120100,371270210,5870,5870,5870,5870,2241
|
|
20231201,120000,358115540,5870,5870,5870,5870,72
|
|
20231201,115900,357692900,5870,5870,5870,5870,0
|
|
20231201,115800,357692900,5870,5870,5870,5870,27
|
|
20231201,115700,357534410,5870,5870,5870,5870,0
|
|
20231201,115600,357534410,5870,5870,5870,5870,59
|
|
20231201,115500,357188080,5870,5870,5870,5870,27
|
|
20231201,115400,357029590,5870,5870,5870,5870,157
|
|
20231201,115300,356108000,5870,5870,5870,5870,0
|
|
20231201,115200,356108000,5870,5870,5870,5870,51
|
|
20231201,115100,355808630,5870,5870,5870,5870,27
|
|
20231201,115000,355650140,5860,5860,5860,5860,59
|
|
20231201,114900,355304400,5870,5870,5870,5870,0
|
|
20231201,114800,355304400,5870,5870,5870,5870,1885
|
|
20231201,114700,344239450,5870,5870,5870,5860,78
|
|
20231201,114600,343782090,5860,5870,5870,5860,310
|
|
20231201,114500,341965400,5870,5870,5870,5870,5
|
|
20231201,114400,341936050,5870,5870,5870,5870,0
|
|
20231201,114300,341936050,5870,5870,5870,5870,30
|
|
20231201,114200,341759950,5870,5870,5870,5870,99
|
|
20231201,114100,341178820,5870,5870,5870,5870,87
|
|
20231201,114000,340668130,5860,5860,5860,5860,4
|
|
20231201,113900,340644690,5870,5870,5870,5870,37
|
|
20231201,113800,340427500,5860,5860,5860,5860,0
|
|
20231201,113700,340427500,5860,5860,5860,5860,280
|
|
20231201,113600,338786700,5860,5860,5860,5860,3
|
|
20231201,113500,338769120,5860,5870,5870,5860,133
|
|
20231201,113400,337988680,5850,5850,5850,5850,238
|
|
20231201,113300,336596380,5850,5860,5860,5850,381
|
|
20231201,113200,334366100,5850,5860,5860,5850,1123
|
|
20231201,113100,327788760,5860,5850,5860,5850,727
|
|
20231201,113000,323535520,5860,5860,5860,5860,1
|
|
20231201,112900,323529660,5850,5860,5860,5850,336
|
|
20231201,112800,321563760,5860,5860,5860,5860,0
|
|
20231201,112700,321563760,5860,5860,5860,5860,48
|
|
20231201,112600,321282480,5860,5860,5860,5860,0
|
|
20231201,112500,321282480,5860,5860,5860,5860,341
|
|
20231201,112400,319284220,5860,5860,5860,5860,34
|
|
20231201,112300,319084980,5860,5860,5860,5860,0
|
|
20231201,112200,319084980,5860,5860,5860,5860,367
|
|
20231201,112100,316934360,5860,5860,5860,5860,8
|
|
20231201,112000,316887480,5860,5860,5860,5860,56
|
|
20231201,111900,316559320,5850,5860,5860,5850,101
|
|
20231201,111800,315968460,5870,5870,5870,5870,0
|
|
20231201,111700,315968460,5870,5870,5870,5870,0
|
|
20231201,111600,315968460,5870,5860,5870,5860,918
|
|
20231201,111500,310588700,5870,5870,5870,5870,0
|
|
20231201,111400,310588700,5870,5870,5870,5870,0
|
|
20231201,111300,310588700,5870,5870,5870,5870,0
|
|
20231201,111200,310588700,5870,5870,5870,5870,29
|
|
20231201,111100,310418470,5860,5860,5860,5860,54
|
|
20231201,111000,310102030,5870,5870,5870,5870,257
|
|
20231201,110900,308593440,5870,5870,5870,5870,14
|
|
20231201,110800,308511260,5870,5860,5870,5860,306
|
|
20231201,110700,306715050,5870,5870,5870,5870,106
|
|
20231201,110600,306092830,5860,5860,5860,5860,0
|
|
20231201,110500,306092830,5860,5860,5860,5860,80
|
|
20231201,110400,305624030,5870,5870,5870,5870,28
|
|
20231201,110300,305459670,5860,5860,5860,5860,0
|
|
20231201,110200,305459670,5860,5860,5860,5860,1016
|
|
20231201,110100,299505910,5860,5860,5860,5860,0
|
|
20231201,110000,299505910,5860,5850,5860,5850,278
|
|
20231201,105900,297879330,5860,5860,5860,5860,266
|
|
20231201,105800,296320570,5870,5870,5870,5870,0
|
|
20231201,105700,296320570,5870,5870,5870,5870,340
|
|
20231201,105600,294324770,5870,5860,5870,5860,30
|
|
20231201,105500,294148680,5860,5860,5860,5860,300
|
|
20231201,105400,292390680,5860,5860,5860,5860,100
|
|
20231201,105300,291804680,5860,5880,5880,5860,143
|
|
20231201,105200,290966140,5880,5880,5880,5880,500
|
|
20231201,105100,288026140,5880,5870,5880,5870,209
|
|
20231201,105000,286799230,5870,5870,5870,5870,528
|
|
20231201,104900,283699870,5870,5870,5870,5870,28
|
|
20231201,104800,283535510,5850,5850,5850,5850,7
|
|
20231201,104700,283494560,5850,5870,5870,5850,952
|
|
20231201,104600,277913720,5860,5880,5880,5860,303
|
|
20231201,104500,276135160,5880,5880,5880,5870,1616
|
|
20231201,104400,266633090,5880,5880,5880,5880,0
|
|
20231201,104300,266633090,5880,5880,5880,5880,29
|
|
20231201,104200,266462570,5880,5890,5890,5870,103
|
|
20231201,104100,265855930,5890,5870,5890,5870,3629
|
|
20231201,104000,244528030,5860,5860,5860,5860,0
|
|
20231201,103900,244528030,5860,5850,5860,5850,2639
|
|
20231201,103800,229063710,5850,5850,5850,5850,1362
|
|
20231201,103700,221096010,5850,5840,5850,5840,298
|
|
20231201,103600,219355280,5840,5840,5840,5840,1
|
|
20231201,103500,219349440,5840,5840,5840,5840,0
|
|
20231201,103400,219349440,5840,5840,5840,5840,0
|
|
20231201,103300,219349440,5840,5820,5840,5820,48
|
|
20231201,103200,219069520,5820,5840,5840,5820,94
|
|
20231201,103100,218522220,5830,5830,5830,5830,18
|
|
20231201,103000,218417280,5840,5840,5840,5840,0
|
|
20231201,102900,218417280,5840,5830,5840,5830,234
|
|
20231201,102800,217052770,5840,5840,5840,5840,0
|
|
20231201,102700,217052770,5840,5840,5840,5840,0
|
|
20231201,102600,217052770,5840,5850,5850,5840,364
|
|
20231201,102500,214926630,5850,5850,5850,5850,28
|
|
20231201,102400,214762830,5850,5850,5850,5850,556
|
|
20231201,102300,211510230,5850,5850,5850,5850,460
|
|
20231201,102200,208819230,5850,5850,5850,5850,128
|
|
20231201,102100,208070430,5840,5840,5840,5840,267
|
|
20231201,102000,206511150,5840,5850,5850,5840,73
|
|
20231201,101900,206084110,5850,5850,5850,5850,0
|
|
20231201,101800,206084110,5850,5840,5850,5840,65
|
|
20231201,101700,205703870,5850,5840,5850,5840,37
|
|
20231201,101600,205487680,5840,5840,5840,5840,3
|
|
20231201,101500,205470160,5840,5840,5840,5840,0
|
|
20231201,101400,205470160,5840,5840,5840,5840,29
|
|
20231201,101300,205300800,5830,5840,5840,5830,509
|
|
20231201,101200,202332330,5840,5850,5850,5840,230
|
|
20231201,101100,200988270,5850,5840,5850,5840,136
|
|
20231201,101000,200192920,5850,5850,5850,5850,28
|
|
20231201,100900,200029120,5850,5840,5850,5840,603
|
|
20231201,100800,196504570,5840,5840,5840,5840,115
|
|
20231201,100700,195832970,5850,5850,5850,5850,340
|
|
20231201,100600,193843970,5850,5850,5850,5850,37
|
|
20231201,100500,193627520,5850,5850,5850,5850,333
|
|
20231201,100400,191679470,5850,5850,5850,5850,57
|
|
20231201,100300,191346020,5850,5860,5860,5850,503
|
|
20231201,100200,188403440,5860,5860,5860,5860,528
|
|
20231201,100100,185309360,5850,5860,5860,5850,602
|
|
20231201,100000,181784700,5860,5870,5870,5860,181
|
|
20231201,095900,180722350,5870,5870,5870,5870,322
|
|
20231201,095800,178832210,5860,5870,5870,5860,215
|
|
20231201,095700,177570190,5860,5860,5860,5860,497
|
|
20231201,095600,174657770,5850,5860,5860,5840,2207
|
|
20231201,095500,161749860,5860,5840,5870,5840,1205
|
|
20231201,095400,154699990,5840,5830,5850,5830,1158
|
|
20231201,095300,147941380,5840,5830,5840,5830,107
|
|
20231201,095200,147317520,5830,5820,5830,5820,926
|
|
20231201,095100,141922130,5820,5820,5820,5820,52
|
|
20231201,095000,141619490,5820,5820,5820,5820,2
|
|
20231201,094900,141607850,5820,5790,5820,5790,1703
|
|
20231201,094800,131747390,5790,5820,5820,5790,116
|
|
20231201,094700,131072600,5800,5810,5820,5800,2388
|
|
20231201,094600,117199090,5800,5810,5810,5800,60
|
|
20231201,094500,116850960,5810,5810,5810,5810,0
|
|
20231201,094400,116850960,5810,5810,5810,5810,0
|
|
20231201,094300,116850960,5810,5810,5810,5810,0
|
|
20231201,094200,116850960,5810,5810,5810,5810,187
|
|
20231201,094100,115764490,5820,5820,5820,5820,0
|
|
20231201,094000,115764490,5820,5820,5820,5820,448
|
|
20231201,093900,113157130,5820,5810,5820,5810,68
|
|
20231201,093800,112761390,5820,5820,5820,5820,259
|
|
20231201,093700,111254010,5830,5830,5830,5830,0
|
|
20231201,093600,111254010,5830,5830,5830,5830,0
|
|
20231201,093500,111254010,5830,5820,5830,5810,1959
|
|
20231201,093400,99859450,5810,5800,5810,5800,1254
|
|
20231201,093300,92585780,5800,5780,5800,5770,943
|
|
20231201,093200,87126210,5780,5750,5780,5750,159
|
|
20231201,093100,86211450,5780,5780,5780,5780,16
|
|
20231201,093000,86118970,5780,5780,5780,5780,415
|
|
20231201,092900,83720270,5800,5800,5800,5790,137
|
|
20231201,092800,82925790,5800,5730,5800,5730,4027
|
|
20231201,092700,59664520,5720,5710,5720,5710,921
|
|
20231201,092600,54396410,5710,5710,5710,5710,62
|
|
20231201,092500,54042390,5710,5720,5720,5710,1056
|
|
20231201,092400,48004050,5720,5720,5730,5720,662
|
|
20231201,092300,44212100,5730,5730,5730,5730,78
|
|
20231201,092200,43765160,5730,5730,5730,5730,890
|
|
20231201,092100,38665460,5740,5740,5740,5740,201
|
|
20231201,092000,37511720,5740,5740,5740,5740,122
|
|
20231201,091900,36811440,5740,5740,5740,5740,18
|
|
20231201,091800,36708120,5740,5740,5740,5740,349
|
|
20231201,091700,34704860,5750,5710,5750,5710,2114
|
|
20231201,091600,22598210,5740,5740,5740,5740,1
|
|
20231201,091500,22592470,5710,5740,5740,5710,422
|
|
20231201,091400,20170490,5750,5750,5750,5750,0
|
|
20231201,091300,20170490,5750,5750,5750,5750,0
|
|
20231201,091200,20170490,5750,5750,5750,5750,0
|
|
20231201,091100,20170490,5750,5720,5750,5710,315
|
|
20231201,091000,18363060,5720,5720,5720,5710,115
|
|
20231201,090900,17705270,5720,5730,5730,5720,153
|
|
20231201,090800,16829600,5730,5730,5730,5730,51
|
|
20231201,090700,16537370,5750,5720,5750,5720,91
|
|
20231201,090600,16015790,5720,5720,5730,5720,54
|
|
20231201,090500,15706740,5710,5710,5710,5700,401
|
|
20231201,090400,13418030,5690,5680,5690,5680,96
|
|
20231201,090300,12872490,5680,5710,5710,5680,187
|
|
20231201,090200,11810090,5750,5700,5750,5670,1169
|
|
20231201,090100,5131260,5720,5720,5740,5720,118
|
|
20231201,090000,4456220,5670,5750,5750,5670,776
|