614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191100,222384505,3325,3325,3325,3325,886
|
|
20231201,191000,222384505,3325,3325,3325,3325,0
|
|
20231201,190900,222384505,3325,3325,3325,3325,0
|
|
20231201,190800,222384505,3325,3325,3325,3325,0
|
|
20231201,190700,222384505,3325,3325,3325,3325,0
|
|
20231201,190600,222384505,3325,3325,3325,3325,0
|
|
20231201,190500,222384505,3325,3325,3325,3325,0
|
|
20231201,190400,222384505,3325,3325,3325,3325,0
|
|
20231201,190300,222384505,3325,3325,3325,3325,0
|
|
20231201,190200,222384505,3325,3325,3325,3325,0
|
|
20231201,190100,222384505,3325,3325,3325,3325,0
|
|
20231201,190000,222384505,3325,3325,3325,3325,0
|
|
20231201,185900,222384505,3325,3325,3325,3325,0
|
|
20231201,185800,222384505,3325,3325,3325,3325,0
|
|
20231201,185700,222384505,3325,3325,3325,3325,0
|
|
20231201,185600,222384505,3325,3325,3325,3325,0
|
|
20231201,185500,222384505,3325,3325,3325,3325,0
|
|
20231201,185400,222384505,3325,3325,3325,3325,0
|
|
20231201,185300,222384505,3325,3325,3325,3325,0
|
|
20231201,185200,222384505,3325,3325,3325,3325,0
|
|
20231201,185100,222384505,3325,3325,3325,3325,0
|
|
20231201,185000,222384505,3325,3325,3325,3325,0
|
|
20231201,184900,222384505,3325,3325,3325,3325,0
|
|
20231201,184800,222384505,3325,3325,3325,3325,0
|
|
20231201,184700,222384505,3325,3325,3325,3325,0
|
|
20231201,184600,222384505,3325,3325,3325,3325,0
|
|
20231201,184500,222384505,3325,3325,3325,3325,0
|
|
20231201,184400,222384505,3325,3325,3325,3325,0
|
|
20231201,184300,222384505,3325,3325,3325,3325,0
|
|
20231201,184200,222384505,3325,3325,3325,3325,0
|
|
20231201,184100,222384505,3325,3325,3325,3325,886
|
|
20231201,184000,222384505,3325,3325,3325,3325,0
|
|
20231201,183900,222384505,3325,3325,3325,3325,0
|
|
20231201,183800,222384505,3325,3325,3325,3325,0
|
|
20231201,183700,222384505,3325,3325,3325,3325,0
|
|
20231201,183600,222384505,3325,3325,3325,3325,0
|
|
20231201,183500,222384505,3325,3325,3325,3325,0
|
|
20231201,183400,222384505,3325,3325,3325,3325,0
|
|
20231201,183300,222384505,3325,3325,3325,3325,0
|
|
20231201,183200,222384505,3325,3325,3325,3325,0
|
|
20231201,183100,222384505,3325,3325,3325,3325,0
|
|
20231201,183000,222384505,3325,3325,3325,3325,0
|
|
20231201,182900,222384505,3325,3325,3325,3325,0
|
|
20231201,182800,222384505,3325,3325,3325,3325,0
|
|
20231201,182700,222384505,3325,3325,3325,3325,0
|
|
20231201,182600,222384505,3325,3325,3325,3325,0
|
|
20231201,182500,222384505,3325,3325,3325,3325,0
|
|
20231201,182400,222384505,3325,3325,3325,3325,0
|
|
20231201,182300,222384505,3325,3325,3325,3325,0
|
|
20231201,182200,222384505,3325,3325,3325,3325,0
|
|
20231201,182100,222384505,3325,3325,3325,3325,0
|
|
20231201,182000,222384505,3325,3325,3325,3325,0
|
|
20231201,181900,222384505,3325,3325,3325,3325,0
|
|
20231201,181800,222384505,3325,3325,3325,3325,0
|
|
20231201,181700,222384505,3325,3325,3325,3325,0
|
|
20231201,181600,222384505,3325,3325,3325,3325,0
|
|
20231201,181500,222384505,3325,3325,3325,3325,0
|
|
20231201,181400,222384505,3325,3325,3325,3325,0
|
|
20231201,181300,222384505,3325,3325,3325,3325,0
|
|
20231201,181200,222384505,3325,3325,3325,3325,0
|
|
20231201,181100,222384505,3325,3325,3325,3325,886
|
|
20231201,181000,222384505,3325,3325,3325,3325,0
|
|
20231201,180900,222384505,3325,3325,3325,3325,0
|
|
20231201,180800,222384505,3325,3325,3325,3325,0
|
|
20231201,180700,222384505,3325,3325,3325,3325,0
|
|
20231201,180600,222384505,3325,3325,3325,3325,0
|
|
20231201,180500,222384505,3325,3325,3325,3325,0
|
|
20231201,180400,222384505,3325,3325,3325,3325,0
|
|
20231201,180300,222384505,3325,3325,3325,3325,0
|
|
20231201,180200,222384505,3325,3325,3325,3325,0
|
|
20231201,180100,222384505,3325,3325,3325,3325,0
|
|
20231201,180000,222384505,3325,3325,3325,3325,0
|
|
20231201,175900,222384505,3325,3325,3325,3325,0
|
|
20231201,175800,222384505,3325,3325,3325,3325,0
|
|
20231201,175700,222384505,3325,3325,3325,3325,0
|
|
20231201,175600,222384505,3325,3325,3325,3325,0
|
|
20231201,175500,222384505,3325,3325,3325,3325,0
|
|
20231201,175400,222384505,3325,3325,3325,3325,0
|
|
20231201,175300,222384505,3325,3325,3325,3325,0
|
|
20231201,175200,222384505,3325,3325,3325,3325,0
|
|
20231201,175100,222384505,3325,3325,3325,3325,0
|
|
20231201,175000,222384505,3325,3325,3325,3325,0
|
|
20231201,174900,222384505,3325,3325,3325,3325,0
|
|
20231201,174800,222384505,3325,3325,3325,3325,0
|
|
20231201,174700,222384505,3325,3325,3325,3325,0
|
|
20231201,174600,222384505,3325,3325,3325,3325,0
|
|
20231201,174500,222384505,3325,3325,3325,3325,0
|
|
20231201,174400,222384505,3325,3325,3325,3325,0
|
|
20231201,174300,222384505,3325,3325,3325,3325,0
|
|
20231201,174200,222384505,3325,3325,3325,3325,0
|
|
20231201,174100,222384505,3325,3325,3325,3325,886
|
|
20231201,174000,222384505,3325,3325,3325,3325,0
|
|
20231201,173900,222384505,3325,3325,3325,3325,0
|
|
20231201,173800,222384505,3325,3325,3325,3325,0
|
|
20231201,173700,222384505,3325,3325,3325,3325,0
|
|
20231201,173600,222384505,3325,3325,3325,3325,0
|
|
20231201,173500,222384505,3325,3325,3325,3325,0
|
|
20231201,173400,222384505,3325,3325,3325,3325,0
|
|
20231201,173300,222384505,3325,3325,3325,3325,0
|
|
20231201,173200,222384505,3325,3325,3325,3325,0
|
|
20231201,173100,222384505,3325,3325,3325,3325,0
|
|
20231201,173000,222384505,3325,3325,3325,3325,0
|
|
20231201,172900,222384505,3325,3325,3325,3325,0
|
|
20231201,172800,222384505,3325,3325,3325,3325,0
|
|
20231201,172700,222384505,3325,3325,3325,3325,0
|
|
20231201,172600,222384505,3325,3325,3325,3325,0
|
|
20231201,172500,222384505,3325,3325,3325,3325,0
|
|
20231201,172400,222384505,3325,3325,3325,3325,0
|
|
20231201,172300,222384505,3325,3325,3325,3325,0
|
|
20231201,172200,222384505,3325,3325,3325,3325,0
|
|
20231201,172100,222384505,3325,3325,3325,3325,0
|
|
20231201,172000,222384505,3325,3325,3325,3325,0
|
|
20231201,171900,222384505,3325,3325,3325,3325,0
|
|
20231201,171800,222384505,3325,3325,3325,3325,0
|
|
20231201,171700,222384505,3325,3325,3325,3325,0
|
|
20231201,171600,222384505,3325,3325,3325,3325,0
|
|
20231201,171500,222384505,3325,3325,3325,3325,0
|
|
20231201,171400,222384505,3325,3325,3325,3325,0
|
|
20231201,171300,222384505,3325,3325,3325,3325,0
|
|
20231201,171200,222384505,3325,3325,3325,3325,0
|
|
20231201,171100,222384505,3325,3325,3325,3325,886
|
|
20231201,171000,222384505,3325,3325,3325,3325,0
|
|
20231201,170900,222384505,3325,3325,3325,3325,0
|
|
20231201,170800,222384505,3325,3325,3325,3325,0
|
|
20231201,170700,222384505,3325,3325,3325,3325,0
|
|
20231201,170600,222384505,3325,3325,3325,3325,0
|
|
20231201,170500,222384505,3325,3325,3325,3325,0
|
|
20231201,170400,222384505,3325,3325,3325,3325,0
|
|
20231201,170300,222384505,3325,3325,3325,3325,0
|
|
20231201,170200,222384505,3325,3325,3325,3325,0
|
|
20231201,170100,222384505,3325,3325,3325,3325,0
|
|
20231201,170000,222384505,3325,3325,3325,3325,0
|
|
20231201,165900,222384505,3325,3325,3325,3325,0
|
|
20231201,165800,222384505,3325,3325,3325,3325,0
|
|
20231201,165700,222384505,3325,3325,3325,3325,0
|
|
20231201,165600,222384505,3325,3325,3325,3325,0
|
|
20231201,165500,222384505,3325,3325,3325,3325,0
|
|
20231201,165400,222384505,3325,3325,3325,3325,0
|
|
20231201,165300,222384505,3325,3325,3325,3325,0
|
|
20231201,165200,222384505,3325,3325,3325,3325,0
|
|
20231201,165100,222384505,3325,3325,3325,3325,0
|
|
20231201,165000,222384505,3325,3325,3325,3325,0
|
|
20231201,164900,222384505,3325,3325,3325,3325,0
|
|
20231201,164800,222384505,3325,3325,3325,3325,0
|
|
20231201,164700,222384505,3325,3325,3325,3325,0
|
|
20231201,164600,222384505,3325,3325,3325,3325,0
|
|
20231201,164500,222384505,3325,3325,3325,3325,0
|
|
20231201,164400,222384505,3325,3325,3325,3325,0
|
|
20231201,164300,222384505,3325,3325,3325,3325,0
|
|
20231201,164200,222384505,3325,3325,3325,3325,0
|
|
20231201,164100,222384505,3325,3325,3325,3325,886
|
|
20231201,164000,222384505,3325,3325,3325,3325,0
|
|
20231201,163900,222384505,3325,3325,3325,3325,0
|
|
20231201,163800,222384505,3325,3325,3325,3325,0
|
|
20231201,163700,222384505,3325,3325,3325,3325,0
|
|
20231201,163600,222384505,3325,3325,3325,3325,0
|
|
20231201,163500,222384505,3325,3325,3325,3325,0
|
|
20231201,163400,222384505,3325,3325,3325,3325,0
|
|
20231201,163300,222384505,3325,3325,3325,3325,0
|
|
20231201,163200,222384505,3325,3325,3325,3325,0
|
|
20231201,163100,222384505,3325,3325,3325,3325,0
|
|
20231201,163000,222384505,3325,3325,3325,3325,0
|
|
20231201,162900,222384505,3325,3325,3325,3325,0
|
|
20231201,162800,222384505,3325,3325,3325,3325,0
|
|
20231201,162700,222384505,3325,3325,3325,3325,0
|
|
20231201,162600,222384505,3325,3325,3325,3325,0
|
|
20231201,162500,222384505,3325,3325,3325,3325,0
|
|
20231201,162400,222384505,3325,3325,3325,3325,0
|
|
20231201,162300,222384505,3325,3325,3325,3325,0
|
|
20231201,162200,222384505,3325,3325,3325,3325,0
|
|
20231201,162100,222384505,3325,3325,3325,3325,0
|
|
20231201,162000,222384505,3325,3325,3325,3325,0
|
|
20231201,161900,222384505,3325,3325,3325,3325,0
|
|
20231201,161800,222384505,3325,3325,3325,3325,0
|
|
20231201,161700,222384505,3325,3325,3325,3325,0
|
|
20231201,161600,222384505,3325,3325,3325,3325,0
|
|
20231201,161500,222384505,3325,3325,3325,3325,0
|
|
20231201,161400,222384505,3325,3325,3325,3325,0
|
|
20231201,161300,222384505,3325,3325,3325,3325,0
|
|
20231201,161200,222384505,3325,3325,3325,3325,0
|
|
20231201,161100,222384505,3325,3325,3325,3325,886
|
|
20231201,161000,222384505,3325,3325,3325,3325,0
|
|
20231201,160900,222384505,3325,3325,3325,3325,0
|
|
20231201,160800,222384505,3325,3325,3325,3325,0
|
|
20231201,160700,222384505,3325,3325,3325,3325,0
|
|
20231201,160600,222384505,3325,3325,3325,3325,0
|
|
20231201,160500,222384505,3325,3325,3325,3325,0
|
|
20231201,160400,222384505,3325,3325,3325,3325,0
|
|
20231201,160300,222384505,3325,3325,3325,3325,0
|
|
20231201,160200,222384505,3325,3325,3325,3325,0
|
|
20231201,160100,222384505,3325,3325,3325,3325,0
|
|
20231201,160000,222384505,3325,3325,3325,3325,0
|
|
20231201,155900,222384505,3325,3325,3325,3325,0
|
|
20231201,155800,222384505,3325,3325,3325,3325,0
|
|
20231201,155700,222384505,3325,3325,3325,3325,0
|
|
20231201,155600,222384505,3325,3325,3325,3325,0
|
|
20231201,155500,222384505,3325,3325,3325,3325,0
|
|
20231201,155400,222384505,3325,3325,3325,3325,0
|
|
20231201,155300,222384505,3325,3325,3325,3325,0
|
|
20231201,155200,222384505,3325,3325,3325,3325,0
|
|
20231201,155100,222384505,3325,3325,3325,3325,0
|
|
20231201,155000,222384505,3325,3325,3325,3325,0
|
|
20231201,154900,222384505,3325,3325,3325,3325,0
|
|
20231201,154800,222384505,3325,3325,3325,3325,0
|
|
20231201,154700,222384505,3325,3325,3325,3325,0
|
|
20231201,154600,222384505,3325,3325,3325,3325,0
|
|
20231201,154500,222384505,3325,3325,3325,3325,0
|
|
20231201,154400,222384505,3325,3325,3325,3325,0
|
|
20231201,154300,222384505,3325,3325,3325,3325,0
|
|
20231201,154200,222384505,3325,3325,3325,3325,0
|
|
20231201,154100,222384505,3325,3325,3325,3325,886
|
|
20231201,154000,222384505,3325,3325,3325,3325,0
|
|
20231201,153900,222384505,3325,3325,3325,3325,0
|
|
20231201,153800,222384505,3325,3325,3325,3325,0
|
|
20231201,153700,222384505,3325,3325,3325,3325,0
|
|
20231201,153600,222384505,3325,3325,3325,3325,0
|
|
20231201,153500,222384505,3325,3325,3325,3325,0
|
|
20231201,153400,222384505,3325,3325,3325,3325,0
|
|
20231201,153300,222384505,3325,3325,3325,3325,0
|
|
20231201,153200,222384505,3325,3325,3325,3325,0
|
|
20231201,153100,222384505,3325,3325,3325,3325,0
|
|
20231201,153000,222384505,3325,3325,3325,3325,886
|
|
20231201,152900,219438555,3330,3330,3330,3330,0
|
|
20231201,152800,219438555,3330,3330,3330,3330,0
|
|
20231201,152700,219438555,3330,3330,3330,3330,0
|
|
20231201,152600,219438555,3330,3330,3330,3330,0
|
|
20231201,152500,219438555,3330,3330,3330,3330,0
|
|
20231201,152400,219438555,3330,3330,3330,3330,0
|
|
20231201,152300,219438555,3330,3330,3330,3330,0
|
|
20231201,152200,219438555,3330,3330,3330,3330,0
|
|
20231201,152100,219438555,3330,3330,3330,3330,0
|
|
20231201,152000,219438555,3330,3330,3330,3330,0
|
|
20231201,151900,219438555,3330,3325,3330,3325,245
|
|
20231201,151800,218623730,3325,3330,3330,3325,154
|
|
20231201,151700,218111360,3330,3330,3330,3330,298
|
|
20231201,151600,217119020,3330,3330,3330,3330,249
|
|
20231201,151500,216289850,3330,3315,3330,3315,527
|
|
20231201,151400,214541780,3315,3315,3315,3315,0
|
|
20231201,151300,214541780,3315,3315,3315,3315,0
|
|
20231201,151200,214541780,3315,3315,3315,3315,128
|
|
20231201,151100,214117460,3315,3315,3315,3315,0
|
|
20231201,151000,214117460,3315,3325,3325,3315,813
|
|
20231201,150900,211420780,3325,3325,3325,3325,0
|
|
20231201,150800,211420780,3325,3325,3325,3325,35
|
|
20231201,150700,211304405,3325,3325,3325,3325,50
|
|
20231201,150600,211138155,3330,3330,3330,3330,0
|
|
20231201,150500,211138155,3330,3330,3330,3330,294
|
|
20231201,150400,210159135,3325,3325,3325,3325,104
|
|
20231201,150300,209813335,3325,3325,3325,3325,1
|
|
20231201,150200,209810010,3320,3320,3320,3320,68
|
|
20231201,150100,209584250,3320,3320,3320,3320,161
|
|
20231201,150000,209049730,3315,3315,3315,3315,10
|
|
20231201,145900,209016580,3315,3315,3315,3315,5
|
|
20231201,145800,209000005,3315,3330,3330,3315,225
|
|
20231201,145700,208253905,3330,3330,3330,3330,0
|
|
20231201,145600,208253905,3330,3325,3330,3325,156
|
|
20231201,145500,207734470,3325,3325,3325,3325,0
|
|
20231201,145400,207734470,3325,3325,3325,3325,0
|
|
20231201,145300,207734470,3325,3315,3325,3315,90
|
|
20231201,145200,207436085,3310,3310,3310,3310,0
|
|
20231201,145100,207436085,3310,3315,3320,3310,207
|
|
20231201,145000,206750390,3325,3310,3325,3310,173
|
|
20231201,144900,206177610,3305,3305,3305,3305,996
|
|
20231201,144800,202885830,3310,3310,3330,3310,177
|
|
20231201,144700,202299900,3305,3305,3305,3305,62
|
|
20231201,144600,202094990,3310,3310,3310,3310,85
|
|
20231201,144500,201813640,3315,3310,3315,3310,619
|
|
20231201,144400,199764005,3330,3325,3330,3325,4
|
|
20231201,144300,199750700,3315,3315,3315,3315,252
|
|
20231201,144200,198915320,3315,3315,3315,3315,0
|
|
20231201,144100,198915320,3315,3315,3315,3315,0
|
|
20231201,144000,198915320,3315,3315,3315,3315,0
|
|
20231201,143900,198915320,3315,3315,3315,3315,1
|
|
20231201,143800,198912005,3330,3330,3330,3330,111
|
|
20231201,143700,198542375,3310,3310,3310,3310,85
|
|
20231201,143600,198261025,3330,3330,3330,3330,180
|
|
20231201,143500,197661625,3330,3330,3330,3330,150
|
|
20231201,143400,197162125,3330,3330,3330,3330,0
|
|
20231201,143300,197162125,3330,3330,3330,3330,1
|
|
20231201,143200,197158795,3325,3325,3325,3325,91
|
|
20231201,143100,196856220,3325,3320,3325,3320,6
|
|
20231201,143000,196836295,3305,3305,3305,3305,0
|
|
20231201,142900,196836295,3305,3305,3305,3305,111
|
|
20231201,142800,196469440,3315,3315,3315,3315,100
|
|
20231201,142700,196137940,3310,3310,3310,3310,11
|
|
20231201,142600,196101530,3320,3315,3320,3315,227
|
|
20231201,142500,195348080,3315,3315,3315,3315,200
|
|
20231201,142400,194685080,3325,3325,3325,3325,0
|
|
20231201,142300,194685080,3325,3320,3325,3320,83
|
|
20231201,142200,194409515,3320,3315,3320,3315,601
|
|
20231201,142100,192417195,3320,3315,3320,3315,4
|
|
20231201,142000,192403930,3320,3320,3320,3320,7
|
|
20231201,141900,192380690,3320,3325,3325,3320,10
|
|
20231201,141800,192347470,3325,3325,3325,3325,0
|
|
20231201,141700,192347470,3325,3325,3325,3325,0
|
|
20231201,141600,192347470,3325,3325,3325,3325,0
|
|
20231201,141500,192347470,3325,3325,3325,3325,1
|
|
20231201,141400,192344145,3325,3325,3325,3325,1
|
|
20231201,141300,192340820,3310,3325,3325,3310,85
|
|
20231201,141200,192059455,3325,3320,3325,3320,304
|
|
20231201,141100,191049000,3320,3320,3320,3320,5
|
|
20231201,141000,191032400,3320,3320,3320,3320,0
|
|
20231201,140900,191032400,3320,3320,3320,3320,0
|
|
20231201,140800,191032400,3320,3305,3320,3305,1364
|
|
20231201,140700,186517860,3305,3305,3305,3305,579
|
|
20231201,140600,184604265,3305,3305,3305,3305,0
|
|
20231201,140500,184604265,3305,3305,3305,3305,196
|
|
20231201,140400,183956485,3305,3305,3305,3305,0
|
|
20231201,140300,183956485,3305,3305,3305,3305,0
|
|
20231201,140200,183956485,3305,3305,3305,3305,0
|
|
20231201,140100,183956485,3305,3305,3305,3305,0
|
|
20231201,140000,183956485,3305,3305,3305,3305,0
|
|
20231201,135900,183956485,3305,3305,3305,3305,0
|
|
20231201,135800,183956485,3305,3305,3305,3305,0
|
|
20231201,135700,183956485,3305,3305,3305,3305,179
|
|
20231201,135600,183364890,3305,3305,3305,3305,169
|
|
20231201,135500,182806345,3305,3305,3305,3305,0
|
|
20231201,135400,182806345,3305,3300,3305,3300,1051
|
|
20231201,135300,179337115,3305,3305,3305,3305,152
|
|
20231201,135200,178834755,3305,3320,3320,3305,1411
|
|
20231201,135100,174162965,3320,3320,3320,3320,0
|
|
20231201,135000,174162965,3320,3320,3320,3320,40
|
|
20231201,134900,174030165,3325,3325,3325,3325,0
|
|
20231201,134800,174030165,3325,3325,3325,3325,0
|
|
20231201,134700,174030165,3325,3325,3325,3325,0
|
|
20231201,134600,174030165,3325,3325,3325,3325,0
|
|
20231201,134500,174030165,3325,3325,3325,3325,0
|
|
20231201,134400,174030165,3325,3325,3325,3325,0
|
|
20231201,134300,174030165,3325,3325,3325,3325,0
|
|
20231201,134200,174030165,3325,3325,3325,3325,0
|
|
20231201,134100,174030165,3325,3325,3325,3325,10
|
|
20231201,134000,173996915,3325,3325,3325,3325,230
|
|
20231201,133900,173232165,3325,3325,3325,3325,0
|
|
20231201,133800,173232165,3325,3325,3325,3325,0
|
|
20231201,133700,173232165,3325,3325,3325,3325,0
|
|
20231201,133600,173232165,3325,3325,3325,3325,0
|
|
20231201,133500,173232165,3325,3325,3325,3325,0
|
|
20231201,133400,173232165,3325,3320,3325,3320,3
|
|
20231201,133300,173222200,3320,3310,3320,3310,315
|
|
20231201,133200,172178575,3300,3300,3300,3300,160
|
|
20231201,133100,171650575,3300,3300,3300,3300,0
|
|
20231201,133000,171650575,3300,3300,3300,3300,0
|
|
20231201,132900,171650575,3300,3300,3300,3300,2010
|
|
20231201,132800,165017575,3300,3305,3305,3300,118
|
|
20231201,132700,164627950,3305,3305,3305,3305,0
|
|
20231201,132600,164627950,3305,3305,3305,3305,5
|
|
20231201,132500,164611425,3305,3305,3305,3305,0
|
|
20231201,132400,164611425,3305,3305,3305,3305,0
|
|
20231201,132300,164611425,3305,3300,3305,3300,1077
|
|
20231201,132200,161056940,3300,3300,3300,3300,2074
|
|
20231201,132100,154212740,3300,3300,3300,3300,0
|
|
20231201,132000,154212740,3300,3305,3305,3300,242
|
|
20231201,131900,153414080,3305,3305,3305,3305,0
|
|
20231201,131800,153414080,3305,3305,3305,3305,0
|
|
20231201,131700,153414080,3305,3310,3310,3305,219
|
|
20231201,131600,152690035,3310,3310,3310,3310,0
|
|
20231201,131500,152690035,3310,3305,3310,3305,394
|
|
20231201,131400,151387110,3305,3305,3305,3305,285
|
|
20231201,131300,150445185,3310,3310,3310,3310,3
|
|
20231201,131200,150435255,3310,3310,3310,3310,167
|
|
20231201,131100,149882485,3305,3305,3305,3305,135
|
|
20231201,131000,149436310,3310,3310,3310,3310,0
|
|
20231201,130900,149436310,3310,3310,3310,3310,1
|
|
20231201,130800,149433000,3305,3305,3305,3305,482
|
|
20231201,130700,147839990,3300,3300,3300,3300,80
|
|
20231201,130600,147575990,3300,3300,3300,3300,0
|
|
20231201,130500,147575990,3300,3300,3300,3300,82
|
|
20231201,130400,147305390,3305,3305,3305,3305,0
|
|
20231201,130300,147305390,3305,3300,3305,3300,226
|
|
20231201,130200,146558835,3305,3305,3305,3305,1
|
|
20231201,130100,146555530,3300,3300,3300,3300,71
|
|
20231201,130000,146321230,3305,3305,3305,3305,1
|
|
20231201,125900,146317925,3300,3300,3300,3300,0
|
|
20231201,125800,146317925,3300,3300,3300,3300,83
|
|
20231201,125700,146044025,3310,3310,3310,3310,1
|
|
20231201,125600,146040715,3300,3305,3305,3300,1108
|
|
20231201,125500,142381990,3305,3305,3305,3305,0
|
|
20231201,125400,142381990,3305,3305,3305,3305,85
|
|
20231201,125300,142101065,3310,3310,3310,3310,0
|
|
20231201,125200,142101065,3310,3310,3310,3310,0
|
|
20231201,125100,142101065,3310,3305,3310,3305,82
|
|
20231201,125000,141830040,3305,3305,3305,3305,30
|
|
20231201,124900,141730890,3305,3305,3305,3305,83
|
|
20231201,124800,141456575,3305,3305,3305,3305,0
|
|
20231201,124700,141456575,3305,3305,3305,3305,77
|
|
20231201,124600,141202090,3310,3310,3310,3310,0
|
|
20231201,124500,141202090,3310,3310,3310,3310,2
|
|
20231201,124400,141195470,3305,3305,3305,3305,78
|
|
20231201,124300,140937680,3315,3315,3315,3315,1
|
|
20231201,124200,140934365,3305,3305,3305,3305,81
|
|
20231201,124100,140666660,3315,3315,3315,3315,1
|
|
20231201,124000,140663345,3305,3305,3305,3305,80
|
|
20231201,123900,140398945,3305,3305,3305,3305,0
|
|
20231201,123800,140398945,3305,3315,3315,3305,82
|
|
20231201,123700,140127835,3315,3315,3315,3315,1
|
|
20231201,123600,140124520,3305,3305,3305,3305,21
|
|
20231201,123500,140055115,3305,3305,3305,3305,85
|
|
20231201,123400,139774190,3315,3315,3315,3315,100
|
|
20231201,123300,139442690,3300,3300,3300,3300,72
|
|
20231201,123200,139205090,3315,3315,3315,3315,216
|
|
20231201,123100,138489050,3315,3315,3315,3315,0
|
|
20231201,123000,138489050,3315,3310,3315,3310,21
|
|
20231201,122900,138419500,3300,3300,3300,3300,112
|
|
20231201,122800,138049900,3300,3300,3300,3300,82
|
|
20231201,122700,137779300,3300,3310,3310,3300,73
|
|
20231201,122600,137538390,3300,3310,3310,3300,73
|
|
20231201,122500,137297475,3305,3305,3305,3305,0
|
|
20231201,122400,137297475,3305,3305,3305,3305,151
|
|
20231201,122300,136798420,3295,3300,3300,3295,97
|
|
20231201,122200,136478730,3295,3295,3295,3295,80
|
|
20231201,122100,136215130,3295,3295,3295,3295,152
|
|
20231201,122000,135714290,3295,3295,3295,3295,0
|
|
20231201,121900,135714290,3295,3300,3300,3295,86
|
|
20231201,121800,135430905,3300,3300,3300,3300,304
|
|
20231201,121700,134427705,3295,3305,3305,3295,355
|
|
20231201,121600,133255250,3310,3310,3310,3310,0
|
|
20231201,121500,133255250,3310,3305,3310,3305,1730
|
|
20231201,121400,127537595,3295,3295,3295,3295,75
|
|
20231201,121300,127290470,3295,3295,3295,3295,83
|
|
20231201,121200,127016985,3295,3295,3295,3295,148
|
|
20231201,121100,126529325,3300,3300,3300,3300,151
|
|
20231201,121000,126031025,3300,3300,3300,3300,21
|
|
20231201,120900,125961725,3300,3300,3300,3300,1
|
|
20231201,120800,125958425,3305,3305,3305,3305,209
|
|
20231201,120700,125267680,3305,3305,3305,3305,0
|
|
20231201,120600,125267680,3305,3305,3305,3305,0
|
|
20231201,120500,125267680,3305,3305,3305,3305,0
|
|
20231201,120400,125267680,3305,3305,3305,3305,0
|
|
20231201,120300,125267680,3305,3305,3305,3305,1
|
|
20231201,120200,125264375,3300,3300,3300,3300,1
|
|
20231201,120100,125261075,3300,3300,3300,3300,4
|
|
20231201,120000,125247875,3295,3295,3295,3295,0
|
|
20231201,115900,125247875,3295,3295,3295,3295,83
|
|
20231201,115800,124974390,3295,3295,3295,3295,74
|
|
20231201,115700,124730560,3295,3295,3295,3295,81
|
|
20231201,115600,124463665,3295,3295,3295,3295,0
|
|
20231201,115500,124463665,3295,3295,3295,3295,75
|
|
20231201,115400,124216540,3295,3295,3295,3295,74
|
|
20231201,115300,123972710,3305,3305,3305,3305,213
|
|
20231201,115200,123268745,3295,3305,3305,3295,72
|
|
20231201,115100,123031495,3295,3295,3295,3295,84
|
|
20231201,115000,122754715,3295,3295,3295,3295,70
|
|
20231201,114900,122524065,3295,3295,3295,3295,0
|
|
20231201,114800,122524065,3295,3295,3295,3295,121
|
|
20231201,114700,122125370,3295,3295,3295,3295,71
|
|
20231201,114600,121891425,3295,3295,3295,3295,0
|
|
20231201,114500,121891425,3295,3295,3295,3295,72
|
|
20231201,114400,121654185,3305,3295,3305,3295,78
|
|
20231201,114300,121397165,3295,3295,3295,3295,81
|
|
20231201,114200,121130270,3295,3295,3295,3295,0
|
|
20231201,114100,121130270,3295,3295,3295,3295,72
|
|
20231201,114000,120893030,3295,3295,3295,3295,72
|
|
20231201,113900,120655790,3300,3305,3305,3300,234
|
|
20231201,113800,119882525,3300,3300,3300,3300,81
|
|
20231201,113700,119615225,3295,3295,3295,3295,77
|
|
20231201,113600,119361510,3295,3295,3295,3295,0
|
|
20231201,113500,119361510,3295,3295,3295,3295,73
|
|
20231201,113400,119120975,3295,3295,3295,3295,77
|
|
20231201,113300,118867260,3295,3295,3295,3295,0
|
|
20231201,113200,118867260,3295,3295,3295,3295,77
|
|
20231201,113100,118613545,3300,3300,3300,3300,1
|
|
20231201,113000,118610245,3295,3295,3295,3295,86
|
|
20231201,112900,118326875,3295,3290,3295,3290,50
|
|
20231201,112800,118162370,3290,3290,3290,3290,85
|
|
20231201,112700,117882720,3295,3300,3300,3295,29
|
|
20231201,112600,117787160,3295,3295,3295,3295,450
|
|
20231201,112500,116304410,3295,3295,3295,3295,0
|
|
20231201,112400,116304410,3295,3295,3295,3295,1127
|
|
20231201,112300,112590945,3290,3290,3290,3290,0
|
|
20231201,112200,112590945,3290,3290,3290,3290,76
|
|
20231201,112100,112340905,3290,3290,3290,3290,0
|
|
20231201,112000,112340905,3290,3290,3290,3290,77
|
|
20231201,111900,112087575,3290,3290,3290,3290,300
|
|
20231201,111800,111100575,3290,3290,3290,3290,81
|
|
20231201,111700,110834085,3290,3290,3290,3290,0
|
|
20231201,111600,110834085,3290,3295,3295,3290,274
|
|
20231201,111500,109931615,3295,3295,3295,3295,101
|
|
20231201,111400,109598820,3290,3290,3290,3290,84
|
|
20231201,111300,109322460,3290,3290,3290,3290,0
|
|
20231201,111200,109322460,3290,3290,3290,3290,0
|
|
20231201,111100,109322460,3290,3290,3290,3290,85
|
|
20231201,111000,109042810,3290,3290,3290,3290,0
|
|
20231201,110900,109042810,3290,3290,3290,3290,2081
|
|
20231201,110800,102196320,3290,3290,3290,3290,0
|
|
20231201,110700,102196320,3290,3290,3290,3290,92
|
|
20231201,110600,101893640,3290,3290,3290,3290,19
|
|
20231201,110500,101831130,3290,3295,3295,3290,589
|
|
20231201,110400,99890465,3295,3300,3300,3295,51
|
|
20231201,110300,99722410,3295,3295,3295,3295,122
|
|
20231201,110200,99320420,3300,3300,3300,3300,0
|
|
20231201,110100,99320420,3300,3300,3300,3300,2
|
|
20231201,110000,99313820,3295,3300,3300,3295,85
|
|
20231201,105900,99033720,3295,3295,3295,3295,70
|
|
20231201,105800,98803070,3295,3295,3295,3295,0
|
|
20231201,105700,98803070,3295,3300,3300,3295,2118
|
|
20231201,105600,91823670,3295,3295,3295,3295,82
|
|
20231201,105500,91553480,3300,3300,3300,3300,223
|
|
20231201,105400,90817580,3300,3300,3300,3300,23
|
|
20231201,105300,90741680,3300,3300,3300,3300,0
|
|
20231201,105200,90741680,3300,3300,3300,3300,2000
|
|
20231201,105100,84141680,3300,3300,3300,3300,0
|
|
20231201,105000,84141680,3300,3300,3305,3300,333
|
|
20231201,104900,83041615,3300,3300,3300,3300,100
|
|
20231201,104800,82711615,3300,3300,3300,3300,0
|
|
20231201,104700,82711615,3300,3300,3300,3300,102
|
|
20231201,104600,82375015,3300,3300,3300,3300,387
|
|
20231201,104500,81097915,3300,3300,3300,3300,0
|
|
20231201,104400,81097915,3300,3300,3300,3300,0
|
|
20231201,104300,81097915,3300,3300,3300,3300,0
|
|
20231201,104200,81097915,3300,3305,3305,3300,370
|
|
20231201,104100,79876865,3305,3305,3305,3305,1
|
|
20231201,104000,79873560,3300,3300,3300,3300,759
|
|
20231201,103900,77368860,3300,3300,3300,3300,305
|
|
20231201,103800,76362360,3300,3300,3300,3300,523
|
|
20231201,103700,74636460,3300,3300,3300,3300,0
|
|
20231201,103600,74636460,3300,3300,3300,3300,5
|
|
20231201,103500,74619960,3300,3300,3300,3300,0
|
|
20231201,103400,74619960,3300,3300,3300,3300,0
|
|
20231201,103300,74619960,3300,3300,3300,3300,3
|
|
20231201,103200,74610060,3295,3300,3300,3295,50
|
|
20231201,103100,74445285,3300,3300,3300,3300,0
|
|
20231201,103000,74445285,3300,3300,3300,3300,200
|
|
20231201,102900,73785285,3300,3300,3300,3300,0
|
|
20231201,102800,73785285,3300,3300,3300,3300,1
|
|
20231201,102700,73781985,3295,3295,3295,3295,54
|
|
20231201,102600,73604055,3300,3300,3300,3300,0
|
|
20231201,102500,73604055,3300,3300,3300,3300,0
|
|
20231201,102400,73604055,3300,3300,3300,3300,0
|
|
20231201,102300,73604055,3300,3300,3300,3300,0
|
|
20231201,102200,73604055,3300,3300,3300,3300,0
|
|
20231201,102100,73604055,3300,3300,3300,3300,0
|
|
20231201,102000,73604055,3300,3300,3300,3300,0
|
|
20231201,101900,73604055,3300,3300,3300,3300,0
|
|
20231201,101800,73604055,3300,3295,3300,3295,43
|
|
20231201,101700,73462365,3295,3295,3295,3295,0
|
|
20231201,101600,73462365,3295,3295,3295,3295,0
|
|
20231201,101500,73462365,3295,3300,3300,3295,84
|
|
20231201,101400,73185480,3305,3300,3305,3300,99
|
|
20231201,101300,72858705,3300,3300,3300,3300,10
|
|
20231201,101200,72825705,3295,3300,3300,3295,551
|
|
20231201,101100,71008735,3295,3295,3295,3295,0
|
|
20231201,101000,71008735,3295,3295,3295,3295,300
|
|
20231201,100900,70020235,3295,3295,3295,3295,70
|
|
20231201,100800,69789585,3295,3295,3295,3295,10
|
|
20231201,100700,69756635,3295,3295,3295,3295,64
|
|
20231201,100600,69545755,3295,3295,3295,3295,20
|
|
20231201,100500,69479855,3300,3295,3300,3295,212
|
|
20231201,100400,68781310,3300,3300,3300,3300,1
|
|
20231201,100300,68778010,3300,3300,3300,3300,1
|
|
20231201,100200,68774710,3295,3295,3300,3295,233
|
|
20231201,100100,68006965,3295,3295,3295,3295,0
|
|
20231201,100000,68006965,3295,3295,3295,3295,22
|
|
20231201,095900,67934475,3295,3295,3295,3290,3663
|
|
20231201,095800,55874890,3295,3295,3295,3295,459
|
|
20231201,095700,54362485,3300,3300,3300,3300,11
|
|
20231201,095600,54326185,3300,3300,3300,3300,0
|
|
20231201,095500,54326185,3300,3300,3300,3300,2
|
|
20231201,095400,54319585,3300,3300,3300,3300,1
|
|
20231201,095300,54316285,3300,3300,3300,3300,15
|
|
20231201,095200,54266785,3300,3300,3300,3300,84
|
|
20231201,095100,53989585,3305,3305,3305,3305,1
|
|
20231201,095000,53986280,3295,3295,3295,3295,0
|
|
20231201,094900,53986280,3295,3295,3295,3295,42
|
|
20231201,094800,53847890,3295,3295,3295,3295,42
|
|
20231201,094700,53709500,3295,3295,3295,3295,1093
|
|
20231201,094600,50108065,3300,3300,3300,3300,571
|
|
20231201,094500,48223765,3300,3300,3300,3300,3
|
|
20231201,094400,48213865,3300,3300,3300,3300,22
|
|
20231201,094300,48141265,3300,3305,3305,3300,120
|
|
20231201,094200,47745235,3305,3305,3305,3300,171
|
|
20231201,094100,47180505,3310,3310,3310,3310,2
|
|
20231201,094000,47173885,3300,3305,3305,3300,387
|
|
20231201,093900,45896360,3305,3305,3305,3305,820
|
|
20231201,093800,43186260,3300,3305,3305,3300,45
|
|
20231201,093700,43037585,3305,3305,3305,3305,10
|
|
20231201,093600,43004535,3305,3310,3310,3300,1998
|
|
20231201,093500,36404510,3310,3310,3310,3310,39
|
|
20231201,093400,36275420,3310,3310,3310,3310,12
|
|
20231201,093300,36235700,3310,3310,3310,3310,0
|
|
20231201,093200,36235700,3310,3310,3310,3310,694
|
|
20231201,093100,33938560,3310,3310,3310,3310,119
|
|
20231201,093000,33544670,3310,3310,3310,3305,2228
|
|
20231201,092900,26173750,3315,3315,3315,3315,300
|
|
20231201,092800,25179250,3315,3315,3315,3315,0
|
|
20231201,092700,25179250,3315,3315,3315,3315,21
|
|
20231201,092600,25109635,3315,3315,3315,3315,246
|
|
20231201,092500,24294145,3315,3315,3315,3315,1
|
|
20231201,092400,24290830,3315,3315,3315,3315,50
|
|
20231201,092300,24125080,3315,3315,3315,3315,0
|
|
20231201,092200,24125080,3315,3315,3315,3315,0
|
|
20231201,092100,24125080,3315,3315,3315,3315,2
|
|
20231201,092000,24118450,3315,3315,3315,3315,22
|
|
20231201,091900,24045520,3315,3315,3315,3315,90
|
|
20231201,091800,23747170,3315,3315,3315,3315,0
|
|
20231201,091700,23747170,3315,3315,3315,3315,10
|
|
20231201,091600,23714020,3315,3315,3315,3315,0
|
|
20231201,091500,23714020,3315,3315,3315,3315,0
|
|
20231201,091400,23714020,3315,3315,3315,3315,0
|
|
20231201,091300,23714020,3315,3315,3315,3315,169
|
|
20231201,091200,23153785,3315,3315,3315,3315,253
|
|
20231201,091100,22315090,3310,3310,3310,3310,170
|
|
20231201,091000,21752390,3315,3315,3320,3315,543
|
|
20231201,090900,19952110,3315,3310,3315,3310,1162
|
|
20231201,090800,16104575,3310,3310,3310,3310,20
|
|
20231201,090700,16038375,3310,3310,3310,3310,10
|
|
20231201,090600,16005275,3310,3305,3310,3305,327
|
|
20231201,090500,14923040,3310,3310,3310,3310,126
|
|
20231201,090400,14505980,3305,3305,3305,3305,592
|
|
20231201,090300,12549420,3305,3310,3310,3305,1670
|
|
20231201,090200,7028070,3320,3320,3320,3320,182
|
|
20231201,090100,6423830,3310,3310,3310,3310,159
|
|
20231201,090000,5897540,3310,3315,3320,3310,1779
|