698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203500,532963100,4125,4125,4125,4125,1079
|
|
20231201,203400,532963100,4125,4125,4125,4125,0
|
|
20231201,203300,532963100,4125,4125,4125,4125,0
|
|
20231201,203200,532963100,4125,4125,4125,4125,0
|
|
20231201,203100,532963100,4125,4125,4125,4125,0
|
|
20231201,203000,532963100,4125,4125,4125,4125,0
|
|
20231201,202900,532963100,4125,4125,4125,4125,0
|
|
20231201,202800,532963100,4125,4125,4125,4125,0
|
|
20231201,202700,532963100,4125,4125,4125,4125,0
|
|
20231201,202600,532963100,4125,4125,4125,4125,0
|
|
20231201,202500,532963100,4125,4125,4125,4125,0
|
|
20231201,202400,532963100,4125,4125,4125,4125,0
|
|
20231201,202300,532963100,4125,4125,4125,4125,0
|
|
20231201,202200,532963100,4125,4125,4125,4125,0
|
|
20231201,202100,532963100,4125,4125,4125,4125,0
|
|
20231201,202000,532963100,4125,4125,4125,4125,0
|
|
20231201,201900,532963100,4125,4125,4125,4125,0
|
|
20231201,201800,532963100,4125,4125,4125,4125,0
|
|
20231201,201700,532963100,4125,4125,4125,4125,0
|
|
20231201,201600,532963100,4125,4125,4125,4125,0
|
|
20231201,201500,532963100,4125,4125,4125,4125,0
|
|
20231201,201400,532963100,4125,4125,4125,4125,0
|
|
20231201,201300,532963100,4125,4125,4125,4125,0
|
|
20231201,201200,532963100,4125,4125,4125,4125,0
|
|
20231201,201100,532963100,4125,4125,4125,4125,0
|
|
20231201,201000,532963100,4125,4125,4125,4125,0
|
|
20231201,200900,532963100,4125,4125,4125,4125,0
|
|
20231201,200800,532963100,4125,4125,4125,4125,0
|
|
20231201,200700,532963100,4125,4125,4125,4125,0
|
|
20231201,200600,532963100,4125,4125,4125,4125,0
|
|
20231201,200500,532963100,4125,4125,4125,4125,1079
|
|
20231201,200400,532963100,4125,4125,4125,4125,0
|
|
20231201,200300,532963100,4125,4125,4125,4125,0
|
|
20231201,200200,532963100,4125,4125,4125,4125,0
|
|
20231201,200100,532963100,4125,4125,4125,4125,0
|
|
20231201,200000,532963100,4125,4125,4125,4125,0
|
|
20231201,195900,532963100,4125,4125,4125,4125,0
|
|
20231201,195800,532963100,4125,4125,4125,4125,0
|
|
20231201,195700,532963100,4125,4125,4125,4125,0
|
|
20231201,195600,532963100,4125,4125,4125,4125,0
|
|
20231201,195500,532963100,4125,4125,4125,4125,0
|
|
20231201,195400,532963100,4125,4125,4125,4125,0
|
|
20231201,195300,532963100,4125,4125,4125,4125,0
|
|
20231201,195200,532963100,4125,4125,4125,4125,0
|
|
20231201,195100,532963100,4125,4125,4125,4125,0
|
|
20231201,195000,532963100,4125,4125,4125,4125,0
|
|
20231201,194900,532963100,4125,4125,4125,4125,0
|
|
20231201,194800,532963100,4125,4125,4125,4125,0
|
|
20231201,194700,532963100,4125,4125,4125,4125,0
|
|
20231201,194600,532963100,4125,4125,4125,4125,0
|
|
20231201,194500,532963100,4125,4125,4125,4125,0
|
|
20231201,194400,532963100,4125,4125,4125,4125,0
|
|
20231201,194300,532963100,4125,4125,4125,4125,0
|
|
20231201,194200,532963100,4125,4125,4125,4125,0
|
|
20231201,194100,532963100,4125,4125,4125,4125,0
|
|
20231201,194000,532963100,4125,4125,4125,4125,0
|
|
20231201,193900,532963100,4125,4125,4125,4125,0
|
|
20231201,193800,532963100,4125,4125,4125,4125,0
|
|
20231201,193700,532963100,4125,4125,4125,4125,0
|
|
20231201,193600,532963100,4125,4125,4125,4125,0
|
|
20231201,193500,532963100,4125,4125,4125,4125,1079
|
|
20231201,193400,532963100,4125,4125,4125,4125,0
|
|
20231201,193300,532963100,4125,4125,4125,4125,0
|
|
20231201,193200,532963100,4125,4125,4125,4125,0
|
|
20231201,193100,532963100,4125,4125,4125,4125,0
|
|
20231201,193000,532963100,4125,4125,4125,4125,0
|
|
20231201,192900,532963100,4125,4125,4125,4125,0
|
|
20231201,192800,532963100,4125,4125,4125,4125,0
|
|
20231201,192700,532963100,4125,4125,4125,4125,0
|
|
20231201,192600,532963100,4125,4125,4125,4125,0
|
|
20231201,192500,532963100,4125,4125,4125,4125,0
|
|
20231201,192400,532963100,4125,4125,4125,4125,0
|
|
20231201,192300,532963100,4125,4125,4125,4125,0
|
|
20231201,192200,532963100,4125,4125,4125,4125,0
|
|
20231201,192100,532963100,4125,4125,4125,4125,0
|
|
20231201,192000,532963100,4125,4125,4125,4125,0
|
|
20231201,191900,532963100,4125,4125,4125,4125,0
|
|
20231201,191800,532963100,4125,4125,4125,4125,0
|
|
20231201,191700,532963100,4125,4125,4125,4125,0
|
|
20231201,191600,532963100,4125,4125,4125,4125,0
|
|
20231201,191500,532963100,4125,4125,4125,4125,0
|
|
20231201,191400,532963100,4125,4125,4125,4125,0
|
|
20231201,191300,532963100,4125,4125,4125,4125,0
|
|
20231201,191200,532963100,4125,4125,4125,4125,0
|
|
20231201,191100,532963100,4125,4125,4125,4125,0
|
|
20231201,191000,532963100,4125,4125,4125,4125,0
|
|
20231201,190900,532963100,4125,4125,4125,4125,0
|
|
20231201,190800,532963100,4125,4125,4125,4125,0
|
|
20231201,190700,532963100,4125,4125,4125,4125,0
|
|
20231201,190600,532963100,4125,4125,4125,4125,0
|
|
20231201,190500,532963100,4125,4125,4125,4125,1079
|
|
20231201,190400,532963100,4125,4125,4125,4125,0
|
|
20231201,190300,532963100,4125,4125,4125,4125,0
|
|
20231201,190200,532963100,4125,4125,4125,4125,0
|
|
20231201,190100,532963100,4125,4125,4125,4125,0
|
|
20231201,190000,532963100,4125,4125,4125,4125,0
|
|
20231201,185900,532963100,4125,4125,4125,4125,0
|
|
20231201,185800,532963100,4125,4125,4125,4125,0
|
|
20231201,185700,532963100,4125,4125,4125,4125,0
|
|
20231201,185600,532963100,4125,4125,4125,4125,0
|
|
20231201,185500,532963100,4125,4125,4125,4125,0
|
|
20231201,185400,532963100,4125,4125,4125,4125,0
|
|
20231201,185300,532963100,4125,4125,4125,4125,0
|
|
20231201,185200,532963100,4125,4125,4125,4125,0
|
|
20231201,185100,532963100,4125,4125,4125,4125,0
|
|
20231201,185000,532963100,4125,4125,4125,4125,0
|
|
20231201,184900,532963100,4125,4125,4125,4125,0
|
|
20231201,184800,532963100,4125,4125,4125,4125,0
|
|
20231201,184700,532963100,4125,4125,4125,4125,0
|
|
20231201,184600,532963100,4125,4125,4125,4125,0
|
|
20231201,184500,532963100,4125,4125,4125,4125,0
|
|
20231201,184400,532963100,4125,4125,4125,4125,0
|
|
20231201,184300,532963100,4125,4125,4125,4125,0
|
|
20231201,184200,532963100,4125,4125,4125,4125,0
|
|
20231201,184100,532963100,4125,4125,4125,4125,0
|
|
20231201,184000,532963100,4125,4125,4125,4125,0
|
|
20231201,183900,532963100,4125,4125,4125,4125,0
|
|
20231201,183800,532963100,4125,4125,4125,4125,0
|
|
20231201,183700,532963100,4125,4125,4125,4125,0
|
|
20231201,183600,532963100,4125,4125,4125,4125,0
|
|
20231201,183500,532963100,4125,4125,4125,4125,1079
|
|
20231201,183400,532963100,4125,4125,4125,4125,0
|
|
20231201,183300,532963100,4125,4125,4125,4125,0
|
|
20231201,183200,532963100,4125,4125,4125,4125,0
|
|
20231201,183100,532963100,4125,4125,4125,4125,0
|
|
20231201,183000,532963100,4125,4125,4125,4125,0
|
|
20231201,182900,532963100,4125,4125,4125,4125,0
|
|
20231201,182800,532963100,4125,4125,4125,4125,0
|
|
20231201,182700,532963100,4125,4125,4125,4125,0
|
|
20231201,182600,532963100,4125,4125,4125,4125,0
|
|
20231201,182500,532963100,4125,4125,4125,4125,0
|
|
20231201,182400,532963100,4125,4125,4125,4125,0
|
|
20231201,182300,532963100,4125,4125,4125,4125,0
|
|
20231201,182200,532963100,4125,4125,4125,4125,0
|
|
20231201,182100,532963100,4125,4125,4125,4125,0
|
|
20231201,182000,532963100,4125,4125,4125,4125,0
|
|
20231201,181900,532963100,4125,4125,4125,4125,0
|
|
20231201,181800,532963100,4125,4125,4125,4125,0
|
|
20231201,181700,532963100,4125,4125,4125,4125,0
|
|
20231201,181600,532963100,4125,4125,4125,4125,0
|
|
20231201,181500,532963100,4125,4125,4125,4125,0
|
|
20231201,181400,532963100,4125,4125,4125,4125,0
|
|
20231201,181300,532963100,4125,4125,4125,4125,0
|
|
20231201,181200,532963100,4125,4125,4125,4125,0
|
|
20231201,181100,532963100,4125,4125,4125,4125,0
|
|
20231201,181000,532963100,4125,4125,4125,4125,0
|
|
20231201,180900,532963100,4125,4125,4125,4125,0
|
|
20231201,180800,532963100,4125,4125,4125,4125,0
|
|
20231201,180700,532963100,4125,4125,4125,4125,0
|
|
20231201,180600,532963100,4125,4125,4125,4125,0
|
|
20231201,180500,532963100,4125,4125,4125,4125,1079
|
|
20231201,180400,532963100,4125,4125,4125,4125,0
|
|
20231201,180300,532963100,4125,4125,4125,4125,0
|
|
20231201,180200,532963100,4125,4125,4125,4125,0
|
|
20231201,180100,532963100,4125,4125,4125,4125,0
|
|
20231201,180000,532963100,4125,4125,4125,4125,0
|
|
20231201,175900,532963100,4125,4125,4125,4125,0
|
|
20231201,175800,532963100,4125,4125,4125,4125,0
|
|
20231201,175700,532963100,4125,4125,4125,4125,0
|
|
20231201,175600,532963100,4125,4125,4125,4125,0
|
|
20231201,175500,532963100,4125,4125,4125,4125,0
|
|
20231201,175400,532963100,4125,4125,4125,4125,0
|
|
20231201,175300,532963100,4125,4125,4125,4125,0
|
|
20231201,175200,532963100,4125,4125,4125,4125,0
|
|
20231201,175100,532963100,4125,4125,4125,4125,0
|
|
20231201,175000,532963100,4125,4125,4125,4125,0
|
|
20231201,174900,532963100,4125,4125,4125,4125,0
|
|
20231201,174800,532963100,4125,4125,4125,4125,0
|
|
20231201,174700,532963100,4125,4125,4125,4125,0
|
|
20231201,174600,532963100,4125,4125,4125,4125,0
|
|
20231201,174500,532963100,4125,4125,4125,4125,0
|
|
20231201,174400,532963100,4125,4125,4125,4125,0
|
|
20231201,174300,532963100,4125,4125,4125,4125,0
|
|
20231201,174200,532963100,4125,4125,4125,4125,0
|
|
20231201,174100,532963100,4125,4125,4125,4125,0
|
|
20231201,174000,532963100,4125,4125,4125,4125,0
|
|
20231201,173900,532963100,4125,4125,4125,4125,0
|
|
20231201,173800,532963100,4125,4125,4125,4125,0
|
|
20231201,173700,532963100,4125,4125,4125,4125,0
|
|
20231201,173600,532963100,4125,4125,4125,4125,0
|
|
20231201,173500,532963100,4125,4125,4125,4125,1079
|
|
20231201,173400,532963100,4125,4125,4125,4125,0
|
|
20231201,173300,532963100,4125,4125,4125,4125,0
|
|
20231201,173200,532963100,4125,4125,4125,4125,0
|
|
20231201,173100,532963100,4125,4125,4125,4125,0
|
|
20231201,173000,532963100,4125,4125,4125,4125,0
|
|
20231201,172900,532963100,4125,4125,4125,4125,0
|
|
20231201,172800,532963100,4125,4125,4125,4125,0
|
|
20231201,172700,532963100,4125,4125,4125,4125,0
|
|
20231201,172600,532963100,4125,4125,4125,4125,0
|
|
20231201,172500,532963100,4125,4125,4125,4125,0
|
|
20231201,172400,532963100,4125,4125,4125,4125,0
|
|
20231201,172300,532963100,4125,4125,4125,4125,0
|
|
20231201,172200,532963100,4125,4125,4125,4125,0
|
|
20231201,172100,532963100,4125,4125,4125,4125,0
|
|
20231201,172000,532963100,4125,4125,4125,4125,0
|
|
20231201,171900,532963100,4125,4125,4125,4125,0
|
|
20231201,171800,532963100,4125,4125,4125,4125,0
|
|
20231201,171700,532963100,4125,4125,4125,4125,0
|
|
20231201,171600,532963100,4125,4125,4125,4125,0
|
|
20231201,171500,532963100,4125,4125,4125,4125,0
|
|
20231201,171400,532963100,4125,4125,4125,4125,0
|
|
20231201,171300,532963100,4125,4125,4125,4125,0
|
|
20231201,171200,532963100,4125,4125,4125,4125,0
|
|
20231201,171100,532963100,4125,4125,4125,4125,0
|
|
20231201,171000,532963100,4125,4125,4125,4125,0
|
|
20231201,170900,532963100,4125,4125,4125,4125,0
|
|
20231201,170800,532963100,4125,4125,4125,4125,0
|
|
20231201,170700,532963100,4125,4125,4125,4125,0
|
|
20231201,170600,532963100,4125,4125,4125,4125,0
|
|
20231201,170500,532963100,4125,4125,4125,4125,1079
|
|
20231201,170400,532963100,4125,4125,4125,4125,0
|
|
20231201,170300,532963100,4125,4125,4125,4125,0
|
|
20231201,170200,532963100,4125,4125,4125,4125,0
|
|
20231201,170100,532963100,4125,4125,4125,4125,0
|
|
20231201,170000,532963100,4125,4125,4125,4125,0
|
|
20231201,165900,532963100,4125,4125,4125,4125,0
|
|
20231201,165800,532963100,4125,4125,4125,4125,0
|
|
20231201,165700,532963100,4125,4125,4125,4125,0
|
|
20231201,165600,532963100,4125,4125,4125,4125,0
|
|
20231201,165500,532963100,4125,4125,4125,4125,0
|
|
20231201,165400,532963100,4125,4125,4125,4125,0
|
|
20231201,165300,532963100,4125,4125,4125,4125,0
|
|
20231201,165200,532963100,4125,4125,4125,4125,0
|
|
20231201,165100,532963100,4125,4125,4125,4125,0
|
|
20231201,165000,532963100,4125,4125,4125,4125,0
|
|
20231201,164900,532963100,4125,4125,4125,4125,0
|
|
20231201,164800,532963100,4125,4125,4125,4125,0
|
|
20231201,164700,532963100,4125,4125,4125,4125,0
|
|
20231201,164600,532963100,4125,4125,4125,4125,0
|
|
20231201,164500,532963100,4125,4125,4125,4125,0
|
|
20231201,164400,532963100,4125,4125,4125,4125,0
|
|
20231201,164300,532963100,4125,4125,4125,4125,0
|
|
20231201,164200,532963100,4125,4125,4125,4125,0
|
|
20231201,164100,532963100,4125,4125,4125,4125,0
|
|
20231201,164000,532963100,4125,4125,4125,4125,0
|
|
20231201,163900,532963100,4125,4125,4125,4125,0
|
|
20231201,163800,532963100,4125,4125,4125,4125,0
|
|
20231201,163700,532963100,4125,4125,4125,4125,0
|
|
20231201,163600,532963100,4125,4125,4125,4125,0
|
|
20231201,163500,532963100,4125,4125,4125,4125,1079
|
|
20231201,163400,532963100,4125,4125,4125,4125,0
|
|
20231201,163300,532963100,4125,4125,4125,4125,0
|
|
20231201,163200,532963100,4125,4125,4125,4125,0
|
|
20231201,163100,532963100,4125,4125,4125,4125,0
|
|
20231201,163000,532963100,4125,4125,4125,4125,0
|
|
20231201,162900,532963100,4125,4125,4125,4125,0
|
|
20231201,162800,532963100,4125,4125,4125,4125,0
|
|
20231201,162700,532963100,4125,4125,4125,4125,0
|
|
20231201,162600,532963100,4125,4125,4125,4125,0
|
|
20231201,162500,532963100,4125,4125,4125,4125,0
|
|
20231201,162400,532963100,4125,4125,4125,4125,0
|
|
20231201,162300,532963100,4125,4125,4125,4125,0
|
|
20231201,162200,532963100,4125,4125,4125,4125,0
|
|
20231201,162100,532963100,4125,4125,4125,4125,0
|
|
20231201,162000,532963100,4125,4125,4125,4125,0
|
|
20231201,161900,532963100,4125,4125,4125,4125,0
|
|
20231201,161800,532963100,4125,4125,4125,4125,0
|
|
20231201,161700,532963100,4125,4125,4125,4125,0
|
|
20231201,161600,532963100,4125,4125,4125,4125,0
|
|
20231201,161500,532963100,4125,4125,4125,4125,0
|
|
20231201,161400,532963100,4125,4125,4125,4125,0
|
|
20231201,161300,532963100,4125,4125,4125,4125,0
|
|
20231201,161200,532963100,4125,4125,4125,4125,0
|
|
20231201,161100,532963100,4125,4125,4125,4125,0
|
|
20231201,161000,532963100,4125,4125,4125,4125,0
|
|
20231201,160900,532963100,4125,4125,4125,4125,0
|
|
20231201,160800,532963100,4125,4125,4125,4125,0
|
|
20231201,160700,532963100,4125,4125,4125,4125,0
|
|
20231201,160600,532963100,4125,4125,4125,4125,0
|
|
20231201,160500,532963100,4125,4125,4125,4125,1079
|
|
20231201,160400,532963100,4125,4125,4125,4125,0
|
|
20231201,160300,532963100,4125,4125,4125,4125,0
|
|
20231201,160200,532963100,4125,4125,4125,4125,0
|
|
20231201,160100,532963100,4125,4125,4125,4125,0
|
|
20231201,160000,532963100,4125,4125,4125,4125,0
|
|
20231201,155900,532963100,4125,4125,4125,4125,0
|
|
20231201,155800,532963100,4125,4125,4125,4125,0
|
|
20231201,155700,532963100,4125,4125,4125,4125,0
|
|
20231201,155600,532963100,4125,4125,4125,4125,0
|
|
20231201,155500,532963100,4125,4125,4125,4125,0
|
|
20231201,155400,532963100,4125,4125,4125,4125,0
|
|
20231201,155300,532963100,4125,4125,4125,4125,0
|
|
20231201,155200,532963100,4125,4125,4125,4125,0
|
|
20231201,155100,532963100,4125,4125,4125,4125,0
|
|
20231201,155000,532963100,4125,4125,4125,4125,0
|
|
20231201,154900,532963100,4125,4125,4125,4125,0
|
|
20231201,154800,532963100,4125,4125,4125,4125,0
|
|
20231201,154700,532963100,4125,4125,4125,4125,0
|
|
20231201,154600,532963100,4125,4125,4125,4125,0
|
|
20231201,154500,532963100,4125,4125,4125,4125,0
|
|
20231201,154400,532963100,4125,4125,4125,4125,0
|
|
20231201,154300,532963100,4125,4125,4125,4125,0
|
|
20231201,154200,532963100,4125,4125,4125,4125,0
|
|
20231201,154100,532963100,4125,4125,4125,4125,0
|
|
20231201,154000,532963100,4125,4125,4125,4125,0
|
|
20231201,153900,532963100,4125,4125,4125,4125,0
|
|
20231201,153800,532963100,4125,4125,4125,4125,0
|
|
20231201,153700,532963100,4125,4125,4125,4125,0
|
|
20231201,153600,532963100,4125,4125,4125,4125,0
|
|
20231201,153500,532963100,4125,4125,4125,4125,1079
|
|
20231201,153400,532963100,4125,4125,4125,4125,0
|
|
20231201,153300,532963100,4125,4125,4125,4125,0
|
|
20231201,153200,532963100,4125,4125,4125,4125,0
|
|
20231201,153100,532963100,4125,4125,4125,4125,0
|
|
20231201,153000,532963100,4125,4125,4125,4125,1079
|
|
20231201,152900,528512225,4120,4120,4120,4120,0
|
|
20231201,152800,528512225,4120,4120,4120,4120,0
|
|
20231201,152700,528512225,4120,4120,4120,4120,0
|
|
20231201,152600,528512225,4120,4120,4120,4120,0
|
|
20231201,152500,528512225,4120,4120,4120,4120,0
|
|
20231201,152400,528512225,4120,4120,4120,4120,0
|
|
20231201,152300,528512225,4120,4120,4120,4120,0
|
|
20231201,152200,528512225,4120,4120,4120,4120,0
|
|
20231201,152100,528512225,4120,4120,4120,4120,0
|
|
20231201,152000,528512225,4120,4120,4120,4120,0
|
|
20231201,151900,528512225,4120,4120,4120,4120,71
|
|
20231201,151800,528219705,4120,4120,4120,4120,20
|
|
20231201,151700,528137305,4120,4120,4120,4120,0
|
|
20231201,151600,528137305,4120,4115,4120,4110,51
|
|
20231201,151500,527927455,4115,4125,4125,4115,26
|
|
20231201,151400,527820450,4125,4125,4125,4125,1
|
|
20231201,151300,527816325,4125,4125,4125,4125,0
|
|
20231201,151200,527816325,4125,4125,4125,4125,0
|
|
20231201,151100,527816325,4125,4125,4125,4125,63
|
|
20231201,151000,527556450,4125,4125,4125,4125,4
|
|
20231201,150900,527539950,4125,4125,4125,4125,1
|
|
20231201,150800,527535825,4115,4115,4115,4115,672
|
|
20231201,150700,524770545,4115,4115,4115,4115,0
|
|
20231201,150600,524770545,4115,4115,4115,4115,0
|
|
20231201,150500,524770545,4115,4115,4115,4115,0
|
|
20231201,150400,524770545,4115,4115,4115,4115,11
|
|
20231201,150300,524725280,4110,4110,4110,4110,1
|
|
20231201,150200,524721170,4115,4115,4115,4115,5
|
|
20231201,150100,524700595,4120,4120,4120,4120,0
|
|
20231201,150000,524700595,4120,4095,4120,4095,101
|
|
20231201,145900,524286645,4095,4100,4100,4095,275
|
|
20231201,145800,523160080,4100,4100,4105,4095,261
|
|
20231201,145700,522089225,4110,4100,4110,4095,2058
|
|
20231201,145600,513659790,4100,4100,4105,4095,133
|
|
20231201,145500,513114635,4120,4100,4120,4095,266
|
|
20231201,145400,512023640,4100,4095,4100,4095,111
|
|
20231201,145300,511568740,4100,4100,4100,4100,96
|
|
20231201,145200,511175140,4100,4100,4100,4095,360
|
|
20231201,145100,509699630,4100,4100,4100,4100,342
|
|
20231201,145000,508297430,4100,4100,4105,4100,193
|
|
20231201,144900,507506125,4100,4100,4100,4100,122
|
|
20231201,144800,507005925,4100,4105,4110,4100,226
|
|
20231201,144700,506078745,4105,4105,4105,4105,114
|
|
20231201,144600,505610775,4105,4105,4105,4105,141
|
|
20231201,144500,505031970,4105,4105,4105,4105,151
|
|
20231201,144400,504412115,4110,4105,4120,4100,64
|
|
20231201,144300,504149520,4105,4095,4105,4095,164
|
|
20231201,144200,503477400,4100,4100,4100,4100,3666
|
|
20231201,144100,488446800,4100,4100,4100,4100,28
|
|
20231201,144000,488332000,4105,4105,4105,4100,206
|
|
20231201,143900,487487180,4100,4100,4100,4100,174
|
|
20231201,143800,486773780,4100,4105,4105,4095,360
|
|
20231201,143700,485298135,4100,4100,4105,4100,241
|
|
20231201,143600,484309185,4100,4095,4100,4095,185
|
|
20231201,143500,483551505,4095,4095,4095,4095,182
|
|
20231201,143400,482806215,4100,4095,4100,4095,248
|
|
20231201,143300,481790510,4095,4095,4095,4095,216
|
|
20231201,143200,480905990,4095,4095,4095,4095,204
|
|
20231201,143100,480070610,4095,4095,4095,4095,136
|
|
20231201,143000,479513690,4095,4095,4095,4095,110
|
|
20231201,142900,479063240,4095,4090,4095,4090,1026
|
|
20231201,142800,474866350,4090,4095,4095,4090,201
|
|
20231201,142700,474043925,4095,4095,4095,4090,1111
|
|
20231201,142600,469494460,4095,4095,4095,4095,147
|
|
20231201,142500,468892495,4090,4090,4090,4090,144
|
|
20231201,142400,468303535,4090,4090,4095,4090,187
|
|
20231201,142300,467538675,4090,4090,4090,4090,549
|
|
20231201,142200,465293265,4095,4090,4095,4090,105
|
|
20231201,142100,464863735,4090,4090,4090,4090,201
|
|
20231201,142000,464041645,4090,4090,4090,4090,85
|
|
20231201,141900,463693995,4090,4095,4095,4090,166
|
|
20231201,141800,463014880,4090,4095,4095,4090,155
|
|
20231201,141700,462380755,4090,4095,4095,4090,1115
|
|
20231201,141600,457820220,4095,4095,4095,4095,619
|
|
20231201,141500,455285415,4095,4095,4095,4095,185
|
|
20231201,141400,454527840,4095,4095,4095,4095,132
|
|
20231201,141300,453987300,4095,4095,4095,4095,129
|
|
20231201,141200,453459045,4095,4095,4100,4095,161
|
|
20231201,141100,452799685,4095,4095,4095,4095,210
|
|
20231201,141000,451939735,4095,4095,4095,4095,29
|
|
20231201,140900,451820980,4095,4100,4100,4095,192
|
|
20231201,140800,451034565,4095,4095,4095,4095,160
|
|
20231201,140700,450379365,4100,4095,4100,4095,172
|
|
20231201,140600,449674930,4095,4100,4100,4095,78
|
|
20231201,140500,449355485,4100,4100,4100,4100,135
|
|
20231201,140400,448801985,4095,4095,4095,4095,256
|
|
20231201,140300,447753665,4095,4095,4100,4095,44
|
|
20231201,140200,447573440,4095,4100,4100,4095,171
|
|
20231201,140100,446873015,4095,4100,4100,4095,582
|
|
20231201,140000,444489660,4095,4095,4095,4095,137
|
|
20231201,135900,443928645,4100,4100,4100,4095,103
|
|
20231201,135800,443506670,4100,4100,4100,4095,407
|
|
20231201,135700,441838405,4095,4100,4100,4095,789
|
|
20231201,135600,438607270,4095,4100,4100,4095,70
|
|
20231201,135500,438320440,4095,4100,4100,4095,135
|
|
20231201,135400,437767015,4100,4100,4100,4100,191
|
|
20231201,135300,436983915,4095,4100,4100,4095,152
|
|
20231201,135200,436361285,4095,4100,4100,4095,165
|
|
20231201,135100,435685435,4095,4100,4100,4095,142
|
|
20231201,135000,435103765,4095,4100,4100,4095,134
|
|
20231201,134900,434554855,4095,4100,4100,4095,158
|
|
20231201,134800,433907665,4095,4095,4100,4095,134
|
|
20231201,134700,433358755,4095,4100,4100,4095,218
|
|
20231201,134600,432465865,4095,4095,4095,4095,91
|
|
20231201,134500,432093220,4095,4095,4100,4095,598
|
|
20231201,134400,429644345,4095,4095,4095,4090,1981
|
|
20231201,134300,421541195,4095,4095,4100,4095,409
|
|
20231201,134200,419866285,4095,4100,4100,4095,205
|
|
20231201,134100,419025915,4100,4105,4105,4100,1735
|
|
20231201,134000,411912245,4100,4100,4105,4100,277
|
|
20231201,133900,410776530,4105,4105,4105,4105,24
|
|
20231201,133800,410678010,4105,4105,4105,4100,199
|
|
20231201,133700,409861745,4105,4105,4105,4105,143
|
|
20231201,133600,409274730,4105,4100,4105,4100,188
|
|
20231201,133500,408503760,4100,4105,4105,4100,129
|
|
20231201,133400,407974640,4100,4100,4105,4100,118
|
|
20231201,133300,407490830,4105,4105,4105,4100,236
|
|
20231201,133200,406522300,4105,4100,4105,4100,83
|
|
20231201,133100,406181820,4100,4095,4100,4095,157
|
|
20231201,133000,405538270,4095,4100,4100,4090,189
|
|
20231201,132900,404764805,4095,4095,4095,4095,63
|
|
20231201,132800,404506820,4095,4095,4100,4095,211
|
|
20231201,132700,403642655,4090,4085,4090,4085,145
|
|
20231201,132600,403049970,4085,4085,4085,4085,514
|
|
20231201,132500,400950280,4085,4085,4085,4085,195
|
|
20231201,132400,400153705,4085,4085,4085,4085,132
|
|
20231201,132300,399614485,4085,4095,4095,4085,1057
|
|
20231201,132200,395291045,4095,4090,4095,4090,116
|
|
20231201,132100,394816140,4085,4090,4090,4085,276
|
|
20231201,132000,393688080,4090,4095,4095,4090,523
|
|
20231201,131900,391548995,4110,4085,4110,4085,177
|
|
20231201,131800,390825630,4085,4090,4090,4085,576
|
|
20231201,131700,388472595,4085,4085,4090,4085,62
|
|
20231201,131600,388219175,4085,4085,4090,4085,267
|
|
20231201,131500,387128465,4090,4090,4090,4085,80
|
|
20231201,131400,386801515,4085,4095,4095,4085,174
|
|
20231201,131300,386090715,4085,4085,4085,4085,184
|
|
20231201,131200,385339075,4085,4085,4090,4085,108
|
|
20231201,131100,384897865,4085,4085,4090,4085,147
|
|
20231201,131000,384297175,4085,4085,4085,4085,77
|
|
20231201,130900,383982630,4090,4090,4095,4090,1263
|
|
20231201,130800,378816950,4095,4095,4095,4095,38
|
|
20231201,130700,378661340,4095,4090,4095,4090,230
|
|
20231201,130600,377720320,4095,4095,4095,4090,143
|
|
20231201,130500,377135270,4105,4095,4105,4090,48
|
|
20231201,130400,376938815,4095,4090,4095,4090,225
|
|
20231201,130300,376018535,4095,4090,4095,4090,102
|
|
20231201,130200,375601200,4090,4090,4090,4090,244
|
|
20231201,130100,374603240,4090,4095,4095,4090,62
|
|
20231201,130000,374349520,4095,4090,4095,4090,142
|
|
20231201,125900,373768710,4095,4090,4095,4085,512
|
|
20231201,125800,371677015,4090,4085,4090,4085,87
|
|
20231201,125700,371321445,4090,4090,4090,4085,296
|
|
20231201,125600,370112245,4090,4090,4090,4085,2630
|
|
20231201,125500,359355725,4090,4095,4095,4090,194
|
|
20231201,125400,358561890,4095,4090,4095,4090,126
|
|
20231201,125300,358046170,4090,4090,4090,4090,21
|
|
20231201,125200,357960280,4090,4090,4090,4090,300
|
|
20231201,125100,356733280,4095,4090,4095,4090,66
|
|
20231201,125000,356463240,4100,4095,4100,4095,1978
|
|
20231201,124900,348363320,4095,4095,4100,4095,159
|
|
20231201,124800,347712210,4095,4095,4095,4095,100
|
|
20231201,124700,347302710,4095,4095,4095,4095,204
|
|
20231201,124600,346467330,4095,4095,4095,4095,49
|
|
20231201,124500,346266675,4095,4095,4095,4095,255
|
|
20231201,124400,345222450,4095,4095,4095,4095,70
|
|
20231201,124300,344935800,4095,4100,4100,4095,222
|
|
20231201,124200,344026700,4095,4095,4095,4095,122
|
|
20231201,124100,343527110,4095,4095,4095,4095,84
|
|
20231201,124000,343183130,4095,4095,4095,4095,192
|
|
20231201,123900,342396890,4095,4095,4095,4095,82
|
|
20231201,123800,342061100,4095,4095,4095,4095,236
|
|
20231201,123700,341094680,4095,4095,4095,4095,284
|
|
20231201,123600,339931700,4100,4095,4100,4095,146
|
|
20231201,123500,339333785,4095,4100,4100,4095,215
|
|
20231201,123400,338453350,4100,4095,4100,4095,33
|
|
20231201,123300,338318145,4095,4095,4100,4095,204
|
|
20231201,123200,337482750,4095,4095,4100,4095,104
|
|
20231201,123100,337056865,4095,4100,4100,4095,250
|
|
20231201,123000,336032920,4100,4105,4105,4100,99
|
|
20231201,122900,335626770,4100,4095,4105,4095,99
|
|
20231201,122800,335221005,4095,4105,4105,4090,271
|
|
20231201,122700,334112180,4100,4095,4100,4095,151
|
|
20231201,122600,333493610,4095,4095,4100,4090,126
|
|
20231201,122500,332977805,4095,4090,4095,4085,173
|
|
20231201,122400,332270420,4090,4085,4090,4085,161
|
|
20231201,122300,331612415,4085,4095,4095,4085,107
|
|
20231201,122200,331175270,4095,4080,4095,4080,1088
|
|
20231201,122100,326735875,4085,4085,4085,4080,232
|
|
20231201,122000,325789275,4085,4080,4085,4080,108
|
|
20231201,121900,325348585,4085,4080,4085,4080,225
|
|
20231201,121800,324430445,4085,4080,4085,4080,243
|
|
20231201,121700,323439000,4080,4085,4085,4080,79
|
|
20231201,121600,323116675,4080,4080,4085,4080,226
|
|
20231201,121500,322194585,4085,4085,4085,4085,4
|
|
20231201,121400,322178245,4080,4080,4085,4080,330
|
|
20231201,121300,320831800,4085,4080,4085,4080,53
|
|
20231201,121200,320615550,4085,4080,4085,4080,548
|
|
20231201,121100,318379685,4085,4085,4085,4080,187
|
|
20231201,121000,317616705,4080,4080,4080,4080,76
|
|
20231201,120900,317306625,4085,4080,4095,4080,200
|
|
20231201,120800,316490205,4085,4085,4095,4080,139
|
|
20231201,120700,315922300,4080,4085,4085,4080,216
|
|
20231201,120600,315040910,4080,4085,4090,4080,167
|
|
20231201,120500,314359125,4085,4085,4085,4085,92
|
|
20231201,120400,313983305,4090,4085,4090,4085,305
|
|
20231201,120300,312737370,4085,4080,4085,4080,76
|
|
20231201,120200,312426980,4080,4085,4085,4080,257
|
|
20231201,120100,311378000,4085,4085,4085,4085,165
|
|
20231201,120000,310703975,4085,4085,4090,4085,169
|
|
20231201,115900,310013595,4090,4085,4090,4085,137
|
|
20231201,115800,309453925,4090,4080,4090,4080,47
|
|
20231201,115700,309261995,4085,4085,4085,4080,289
|
|
20231201,115600,308082620,4090,4085,4090,4085,68
|
|
20231201,115500,307804830,4080,4080,4085,4080,165
|
|
20231201,115400,307131575,4080,4085,4085,4080,144
|
|
20231201,115300,306543575,4085,4085,4090,4085,55
|
|
20231201,115200,306318895,4080,4085,4090,4080,248
|
|
20231201,115100,305306205,4085,4085,4085,4085,45
|
|
20231201,115000,305122380,4085,4085,4085,4085,288
|
|
20231201,114900,303945900,4085,4080,4085,4080,162
|
|
20231201,114800,303284465,4080,4080,4085,4080,89
|
|
20231201,114700,302921245,4080,4080,4090,4080,265
|
|
20231201,114600,301839710,4080,4085,4090,4080,2380
|
|
20231201,114500,292127770,4080,4090,4090,4080,323
|
|
20231201,114400,290809770,4080,4105,4105,4080,27090
|
|
20231201,114300,179628630,4105,4105,4105,4105,294
|
|
20231201,114200,178421760,4105,4105,4105,4105,116
|
|
20231201,114100,177945580,4105,4105,4110,4105,1099
|
|
20231201,114000,173434160,4105,4105,4105,4105,274
|
|
20231201,113900,172309390,4105,4105,4105,4105,81
|
|
20231201,113800,171976885,4105,4105,4105,4105,192
|
|
20231201,113700,171188725,4110,4105,4110,4105,92
|
|
20231201,113600,170811050,4105,4105,4105,4105,185
|
|
20231201,113500,170051625,4105,4105,4105,4105,165
|
|
20231201,113400,169374300,4110,4110,4110,4105,68
|
|
20231201,113300,169094890,4110,4110,4110,4105,306
|
|
20231201,113200,167838710,4110,4110,4110,4105,1051
|
|
20231201,113100,163524205,4110,4105,4110,4105,295
|
|
20231201,113000,162312575,4105,4105,4105,4105,109
|
|
20231201,112900,161865130,4105,4105,4105,4105,783
|
|
20231201,112800,158650915,4105,4110,4110,4105,431
|
|
20231201,112700,156880850,4105,4110,4110,4105,203
|
|
20231201,112600,156046805,4110,4110,4110,4105,403
|
|
20231201,112500,154391735,4105,4110,4110,4105,51
|
|
20231201,112400,154182305,4110,4105,4110,4105,160
|
|
20231201,112300,153525255,4105,4105,4110,4105,335
|
|
20231201,112200,152150020,4105,4110,4110,4105,2253
|
|
20231201,112100,142890485,4110,4115,4115,4110,578
|
|
20231201,112000,140514795,4115,4110,4115,4110,143
|
|
20231201,111900,139926425,4110,4110,4110,4110,686
|
|
20231201,111800,137106965,4115,4110,4115,4110,76
|
|
20231201,111700,136794590,4110,4110,4115,4110,251
|
|
20231201,111600,135761980,4110,4110,4110,4110,319
|
|
20231201,111500,134450890,4110,4110,4110,4110,50
|
|
20231201,111400,134245390,4110,4110,4110,4110,236
|
|
20231201,111300,133275430,4110,4110,4115,4110,784
|
|
20231201,111200,130053140,4110,4110,4115,4110,173
|
|
20231201,111100,129342095,4115,4115,4115,4110,130
|
|
20231201,111000,128807485,4115,4115,4115,4110,102
|
|
20231201,110900,128387950,4115,4115,4115,4110,381
|
|
20231201,110800,126821100,4115,4115,4115,4110,79
|
|
20231201,110700,126496160,4115,4115,4115,4110,2331
|
|
20231201,110600,116914130,4115,4115,4115,4115,96
|
|
20231201,110500,116519090,4110,4110,4115,4110,144
|
|
20231201,110400,115927080,4110,4115,4115,4110,188
|
|
20231201,110300,115154270,4115,4115,4115,4110,176
|
|
20231201,110200,114430190,4110,4115,4115,4110,276
|
|
20231201,110100,113294585,4120,4115,4120,4115,37
|
|
20231201,110000,113142325,4120,4120,4120,4120,1
|
|
20231201,105900,113138205,4115,4120,4120,4115,38
|
|
20231201,105800,112981830,4120,4120,4120,4120,3
|
|
20231201,105700,112969470,4125,4120,4125,4120,48
|
|
20231201,105600,112771655,4120,4120,4120,4120,42
|
|
20231201,105500,112598615,4120,4120,4120,4120,27
|
|
20231201,105400,112487375,4120,4120,4120,4120,73
|
|
20231201,105300,112186615,4115,4115,4115,4115,0
|
|
20231201,105200,112186615,4115,4120,4120,4115,226
|
|
20231201,105100,111256125,4115,4115,4115,4115,37
|
|
20231201,105000,111103870,4115,4115,4115,4115,36
|
|
20231201,104900,110955730,4115,4115,4115,4115,37
|
|
20231201,104800,110803475,4115,4115,4115,4115,0
|
|
20231201,104700,110803475,4115,4115,4115,4115,36
|
|
20231201,104600,110655335,4120,4120,4120,4120,11
|
|
20231201,104500,110610015,4120,4115,4120,4115,75
|
|
20231201,104400,110301195,4120,4120,4120,4120,1
|
|
20231201,104300,110297075,4115,4120,4120,4115,38
|
|
20231201,104200,110140700,4120,4120,4120,4115,55
|
|
20231201,104100,109914280,4120,4120,4120,4120,7
|
|
20231201,104000,109885440,4120,4125,4125,4120,1036
|
|
20231201,103900,105617115,4120,4125,4125,4120,37
|
|
20231201,103800,105464670,4120,4120,4120,4120,37
|
|
20231201,103700,105312230,4120,4120,4120,4120,61
|
|
20231201,103600,105060910,4120,4120,4120,4120,0
|
|
20231201,103500,105060910,4120,4120,4120,4120,37
|
|
20231201,103400,104908470,4120,4120,4120,4120,36
|
|
20231201,103300,104760150,4120,4120,4120,4120,80
|
|
20231201,103200,104430550,4120,4120,4120,4120,500
|
|
20231201,103100,102370550,4120,4125,4125,4120,93
|
|
20231201,103000,101987175,4120,4120,4120,4120,0
|
|
20231201,102900,101987175,4120,4125,4125,4120,521
|
|
20231201,102800,99840550,4125,4125,4125,4125,0
|
|
20231201,102700,99840550,4125,4125,4125,4125,1
|
|
20231201,102600,99836425,4115,4115,4115,4115,0
|
|
20231201,102500,99836425,4115,4115,4115,4115,0
|
|
20231201,102400,99836425,4115,4115,4115,4115,0
|
|
20231201,102300,99836425,4115,4115,4115,4115,0
|
|
20231201,102200,99836425,4115,4115,4115,4115,0
|
|
20231201,102100,99836425,4115,4115,4115,4115,0
|
|
20231201,102000,99836425,4115,4115,4115,4115,0
|
|
20231201,101900,99836425,4115,4115,4115,4115,0
|
|
20231201,101800,99836425,4115,4120,4120,4115,3
|
|
20231201,101700,99824070,4125,4125,4125,4125,1
|
|
20231201,101600,99819945,4115,4115,4115,4115,0
|
|
20231201,101500,99819945,4115,4115,4115,4115,325
|
|
20231201,101400,98482570,4115,4110,4115,4105,3886
|
|
20231201,101300,82526100,4110,4120,4120,4110,4963
|
|
20231201,101200,62116995,4120,4120,4120,4120,1106
|
|
20231201,101100,57560275,4125,4125,4125,4125,1
|
|
20231201,101000,57556150,4120,4120,4120,4120,0
|
|
20231201,100900,57556150,4120,4120,4120,4120,20
|
|
20231201,100800,57473750,4120,4120,4120,4120,0
|
|
20231201,100700,57473750,4120,4120,4120,4120,0
|
|
20231201,100600,57473750,4120,4120,4120,4120,0
|
|
20231201,100500,57473750,4120,4120,4120,4120,1
|
|
20231201,100400,57469630,4120,4120,4120,4120,67
|
|
20231201,100300,57193590,4130,4130,4130,4130,24
|
|
20231201,100200,57094470,4130,4130,4130,4130,0
|
|
20231201,100100,57094470,4130,4130,4130,4130,0
|
|
20231201,100000,57094470,4130,4130,4130,4130,10
|
|
20231201,095900,57053170,4125,4120,4125,4120,551
|
|
20231201,095800,54782940,4120,4120,4120,4120,27
|
|
20231201,095700,54671700,4120,4125,4125,4120,660
|
|
20231201,095600,51952390,4120,4120,4120,4120,0
|
|
20231201,095500,51952390,4120,4120,4120,4120,0
|
|
20231201,095400,51952390,4120,4120,4120,4120,0
|
|
20231201,095300,51952390,4120,4120,4120,4120,0
|
|
20231201,095200,51952390,4120,4125,4125,4120,404
|
|
20231201,095100,50287890,4125,4125,4125,4125,24
|
|
20231201,095000,50188890,4125,4125,4125,4125,25
|
|
20231201,094900,50085765,4125,4125,4125,4125,20
|
|
20231201,094800,50003265,4120,4125,4125,4120,125
|
|
20231201,094700,49488245,4125,4125,4125,4125,20
|
|
20231201,094600,49405745,4125,4125,4125,4125,20
|
|
20231201,094500,49323245,4125,4125,4125,4125,54
|
|
20231201,094400,49100495,4130,4130,4130,4130,27
|
|
20231201,094300,48988985,4130,4130,4130,4130,84
|
|
20231201,094200,48642065,4135,4135,4135,4135,54
|
|
20231201,094100,48418775,4140,4140,4140,4140,50
|
|
20231201,094000,48211775,4140,4125,4140,4125,132
|
|
20231201,093900,47666590,4125,4130,4130,4125,122
|
|
20231201,093800,47163240,4135,4135,4135,4135,0
|
|
20231201,093700,47163240,4135,4135,4135,4135,4
|
|
20231201,093600,47146700,4125,4125,4125,4125,2
|
|
20231201,093500,47138450,4130,4135,4135,4130,17
|
|
20231201,093400,47068205,4130,4135,4135,4130,15
|
|
20231201,093300,47006205,4140,4140,4140,4140,1
|
|
20231201,093200,47002065,4125,4125,4125,4125,2
|
|
20231201,093100,46993815,4130,4110,4130,4110,350
|
|
20231201,093000,45551595,4130,4130,4130,4130,3
|
|
20231201,092900,45539205,4105,4105,4105,4105,0
|
|
20231201,092800,45539205,4105,4110,4110,4105,3239
|
|
20231201,092700,32237160,4110,4110,4110,4110,0
|
|
20231201,092600,32237160,4110,4110,4110,4110,10
|
|
20231201,092500,32196060,4110,4110,4110,4110,0
|
|
20231201,092400,32196060,4110,4115,4115,4110,168
|
|
20231201,092300,31505430,4115,4115,4115,4115,32
|
|
20231201,092200,31373750,4115,4115,4115,4115,33
|
|
20231201,092100,31237955,4110,4115,4115,4110,1031
|
|
20231201,092000,27000395,4115,4110,4115,4110,2376
|
|
20231201,091900,17232640,4110,4115,4115,4110,180
|
|
20231201,091800,16492740,4110,4115,4115,4110,329
|
|
20231201,091700,15140405,4115,4120,4120,4115,1050
|
|
20231201,091600,10817655,4120,4130,4130,4120,53
|
|
20231201,091500,10599275,4130,4130,4130,4130,10
|
|
20231201,091400,10557975,4120,4145,4145,4120,62
|
|
20231201,091300,10302510,4125,4135,4135,4125,382
|
|
20231201,091200,8724990,4155,4155,4155,4155,100
|
|
20231201,091100,8309490,4130,4130,4130,4130,0
|
|
20231201,091000,8309490,4130,4130,4130,4130,173
|
|
20231201,090900,7595000,4130,4130,4130,4130,0
|
|
20231201,090800,7595000,4130,4130,4130,4130,43
|
|
20231201,090700,7417410,4130,4140,4140,4130,470
|
|
20231201,090600,5474935,4135,4145,4145,4135,1042
|
|
20231201,090500,1165665,4160,4160,4160,4160,0
|
|
20231201,090400,1165665,4160,4160,4160,4160,10
|
|
20231201,090300,1124065,4160,4160,4160,4160,1
|
|
20231201,090200,1119905,4165,4165,4165,4165,0
|
|
20231201,090100,1119905,4165,4165,4165,4165,113
|
|
20231201,090000,649260,4165,4165,4165,4150,156
|