627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192400,498804085,2380,2380,2380,2380,8449
|
|
20231201,192300,498804085,2380,2380,2380,2380,0
|
|
20231201,192200,498804085,2380,2380,2380,2380,0
|
|
20231201,192100,498804085,2380,2380,2380,2380,0
|
|
20231201,192000,498804085,2380,2380,2380,2380,0
|
|
20231201,191900,498804085,2380,2380,2380,2380,0
|
|
20231201,191800,498804085,2380,2380,2380,2380,0
|
|
20231201,191700,498804085,2380,2380,2380,2380,0
|
|
20231201,191600,498804085,2380,2380,2380,2380,0
|
|
20231201,191500,498804085,2380,2380,2380,2380,0
|
|
20231201,191400,498804085,2380,2380,2380,2380,0
|
|
20231201,191300,498804085,2380,2380,2380,2380,0
|
|
20231201,191200,498804085,2380,2380,2380,2380,0
|
|
20231201,191100,498804085,2380,2380,2380,2380,0
|
|
20231201,191000,498804085,2380,2380,2380,2380,0
|
|
20231201,190900,498804085,2380,2380,2380,2380,0
|
|
20231201,190800,498804085,2380,2380,2380,2380,0
|
|
20231201,190700,498804085,2380,2380,2380,2380,0
|
|
20231201,190600,498804085,2380,2380,2380,2380,0
|
|
20231201,190500,498804085,2380,2380,2380,2380,0
|
|
20231201,190400,498804085,2380,2380,2380,2380,0
|
|
20231201,190300,498804085,2380,2380,2380,2380,0
|
|
20231201,190200,498804085,2380,2380,2380,2380,0
|
|
20231201,190100,498804085,2380,2380,2380,2380,0
|
|
20231201,190000,498804085,2380,2380,2380,2380,0
|
|
20231201,185900,498804085,2380,2380,2380,2380,0
|
|
20231201,185800,498804085,2380,2380,2380,2380,0
|
|
20231201,185700,498804085,2380,2380,2380,2380,0
|
|
20231201,185600,498804085,2380,2380,2380,2380,0
|
|
20231201,185500,498804085,2380,2380,2380,2380,0
|
|
20231201,185400,498804085,2380,2380,2380,2380,8449
|
|
20231201,185300,498804085,2380,2380,2380,2380,0
|
|
20231201,185200,498804085,2380,2380,2380,2380,0
|
|
20231201,185100,498804085,2380,2380,2380,2380,0
|
|
20231201,185000,498804085,2380,2380,2380,2380,0
|
|
20231201,184900,498804085,2380,2380,2380,2380,0
|
|
20231201,184800,498804085,2380,2380,2380,2380,0
|
|
20231201,184700,498804085,2380,2380,2380,2380,0
|
|
20231201,184600,498804085,2380,2380,2380,2380,0
|
|
20231201,184500,498804085,2380,2380,2380,2380,0
|
|
20231201,184400,498804085,2380,2380,2380,2380,0
|
|
20231201,184300,498804085,2380,2380,2380,2380,0
|
|
20231201,184200,498804085,2380,2380,2380,2380,0
|
|
20231201,184100,498804085,2380,2380,2380,2380,0
|
|
20231201,184000,498804085,2380,2380,2380,2380,0
|
|
20231201,183900,498804085,2380,2380,2380,2380,0
|
|
20231201,183800,498804085,2380,2380,2380,2380,0
|
|
20231201,183700,498804085,2380,2380,2380,2380,0
|
|
20231201,183600,498804085,2380,2380,2380,2380,0
|
|
20231201,183500,498804085,2380,2380,2380,2380,0
|
|
20231201,183400,498804085,2380,2380,2380,2380,0
|
|
20231201,183300,498804085,2380,2380,2380,2380,0
|
|
20231201,183200,498804085,2380,2380,2380,2380,0
|
|
20231201,183100,498804085,2380,2380,2380,2380,0
|
|
20231201,183000,498804085,2380,2380,2380,2380,0
|
|
20231201,182900,498804085,2380,2380,2380,2380,0
|
|
20231201,182800,498804085,2380,2380,2380,2380,0
|
|
20231201,182700,498804085,2380,2380,2380,2380,0
|
|
20231201,182600,498804085,2380,2380,2380,2380,0
|
|
20231201,182500,498804085,2380,2380,2380,2380,0
|
|
20231201,182400,498804085,2380,2380,2380,2380,8449
|
|
20231201,182300,498804085,2380,2380,2380,2380,0
|
|
20231201,182200,498804085,2380,2380,2380,2380,0
|
|
20231201,182100,498804085,2380,2380,2380,2380,0
|
|
20231201,182000,498804085,2380,2380,2380,2380,0
|
|
20231201,181900,498804085,2380,2380,2380,2380,0
|
|
20231201,181800,498804085,2380,2380,2380,2380,0
|
|
20231201,181700,498804085,2380,2380,2380,2380,0
|
|
20231201,181600,498804085,2380,2380,2380,2380,0
|
|
20231201,181500,498804085,2380,2380,2380,2380,0
|
|
20231201,181400,498804085,2380,2380,2380,2380,0
|
|
20231201,181300,498804085,2380,2380,2380,2380,0
|
|
20231201,181200,498804085,2380,2380,2380,2380,0
|
|
20231201,181100,498804085,2380,2380,2380,2380,0
|
|
20231201,181000,498804085,2380,2380,2380,2380,0
|
|
20231201,180900,498804085,2380,2380,2380,2380,0
|
|
20231201,180800,498804085,2380,2380,2380,2380,0
|
|
20231201,180700,498804085,2380,2380,2380,2380,0
|
|
20231201,180600,498804085,2380,2380,2380,2380,0
|
|
20231201,180500,498804085,2380,2380,2380,2380,0
|
|
20231201,180400,498804085,2380,2380,2380,2380,0
|
|
20231201,180300,498804085,2380,2380,2380,2380,0
|
|
20231201,180200,498804085,2380,2380,2380,2380,0
|
|
20231201,180100,498804085,2380,2380,2380,2380,0
|
|
20231201,180000,498804085,2380,2380,2380,2380,0
|
|
20231201,175900,498804085,2380,2380,2380,2380,0
|
|
20231201,175800,498804085,2380,2380,2380,2380,0
|
|
20231201,175700,498804085,2380,2380,2380,2380,0
|
|
20231201,175600,498804085,2380,2380,2380,2380,0
|
|
20231201,175500,498804085,2380,2380,2380,2380,0
|
|
20231201,175400,498804085,2380,2380,2380,2380,8449
|
|
20231201,175300,498804085,2380,2380,2380,2380,0
|
|
20231201,175200,498804085,2380,2380,2380,2380,0
|
|
20231201,175100,498804085,2380,2380,2380,2380,0
|
|
20231201,175000,498804085,2380,2380,2380,2380,0
|
|
20231201,174900,498804085,2380,2380,2380,2380,0
|
|
20231201,174800,498804085,2380,2380,2380,2380,0
|
|
20231201,174700,498804085,2380,2380,2380,2380,0
|
|
20231201,174600,498804085,2380,2380,2380,2380,0
|
|
20231201,174500,498804085,2380,2380,2380,2380,0
|
|
20231201,174400,498804085,2380,2380,2380,2380,0
|
|
20231201,174300,498804085,2380,2380,2380,2380,0
|
|
20231201,174200,498804085,2380,2380,2380,2380,0
|
|
20231201,174100,498804085,2380,2380,2380,2380,0
|
|
20231201,174000,498804085,2380,2380,2380,2380,0
|
|
20231201,173900,498804085,2380,2380,2380,2380,0
|
|
20231201,173800,498804085,2380,2380,2380,2380,0
|
|
20231201,173700,498804085,2380,2380,2380,2380,0
|
|
20231201,173600,498804085,2380,2380,2380,2380,0
|
|
20231201,173500,498804085,2380,2380,2380,2380,0
|
|
20231201,173400,498804085,2380,2380,2380,2380,0
|
|
20231201,173300,498804085,2380,2380,2380,2380,0
|
|
20231201,173200,498804085,2380,2380,2380,2380,0
|
|
20231201,173100,498804085,2380,2380,2380,2380,0
|
|
20231201,173000,498804085,2380,2380,2380,2380,0
|
|
20231201,172900,498804085,2380,2380,2380,2380,0
|
|
20231201,172800,498804085,2380,2380,2380,2380,0
|
|
20231201,172700,498804085,2380,2380,2380,2380,0
|
|
20231201,172600,498804085,2380,2380,2380,2380,0
|
|
20231201,172500,498804085,2380,2380,2380,2380,0
|
|
20231201,172400,498804085,2380,2380,2380,2380,8449
|
|
20231201,172300,498804085,2380,2380,2380,2380,0
|
|
20231201,172200,498804085,2380,2380,2380,2380,0
|
|
20231201,172100,498804085,2380,2380,2380,2380,0
|
|
20231201,172000,498804085,2380,2380,2380,2380,0
|
|
20231201,171900,498804085,2380,2380,2380,2380,0
|
|
20231201,171800,498804085,2380,2380,2380,2380,0
|
|
20231201,171700,498804085,2380,2380,2380,2380,0
|
|
20231201,171600,498804085,2380,2380,2380,2380,0
|
|
20231201,171500,498804085,2380,2380,2380,2380,0
|
|
20231201,171400,498804085,2380,2380,2380,2380,0
|
|
20231201,171300,498804085,2380,2380,2380,2380,0
|
|
20231201,171200,498804085,2380,2380,2380,2380,0
|
|
20231201,171100,498804085,2380,2380,2380,2380,0
|
|
20231201,171000,498804085,2380,2380,2380,2380,0
|
|
20231201,170900,498804085,2380,2380,2380,2380,0
|
|
20231201,170800,498804085,2380,2380,2380,2380,0
|
|
20231201,170700,498804085,2380,2380,2380,2380,0
|
|
20231201,170600,498804085,2380,2380,2380,2380,0
|
|
20231201,170500,498804085,2380,2380,2380,2380,0
|
|
20231201,170400,498804085,2380,2380,2380,2380,0
|
|
20231201,170300,498804085,2380,2380,2380,2380,0
|
|
20231201,170200,498804085,2380,2380,2380,2380,0
|
|
20231201,170100,498804085,2380,2380,2380,2380,0
|
|
20231201,170000,498804085,2380,2380,2380,2380,0
|
|
20231201,165900,498804085,2380,2380,2380,2380,0
|
|
20231201,165800,498804085,2380,2380,2380,2380,0
|
|
20231201,165700,498804085,2380,2380,2380,2380,0
|
|
20231201,165600,498804085,2380,2380,2380,2380,0
|
|
20231201,165500,498804085,2380,2380,2380,2380,0
|
|
20231201,165400,498804085,2380,2380,2380,2380,8449
|
|
20231201,165300,498804085,2380,2380,2380,2380,0
|
|
20231201,165200,498804085,2380,2380,2380,2380,0
|
|
20231201,165100,498804085,2380,2380,2380,2380,0
|
|
20231201,165000,498804085,2380,2380,2380,2380,0
|
|
20231201,164900,498804085,2380,2380,2380,2380,0
|
|
20231201,164800,498804085,2380,2380,2380,2380,0
|
|
20231201,164700,498804085,2380,2380,2380,2380,0
|
|
20231201,164600,498804085,2380,2380,2380,2380,0
|
|
20231201,164500,498804085,2380,2380,2380,2380,0
|
|
20231201,164400,498804085,2380,2380,2380,2380,0
|
|
20231201,164300,498804085,2380,2380,2380,2380,0
|
|
20231201,164200,498804085,2380,2380,2380,2380,0
|
|
20231201,164100,498804085,2380,2380,2380,2380,0
|
|
20231201,164000,498804085,2380,2380,2380,2380,0
|
|
20231201,163900,498804085,2380,2380,2380,2380,0
|
|
20231201,163800,498804085,2380,2380,2380,2380,0
|
|
20231201,163700,498804085,2380,2380,2380,2380,0
|
|
20231201,163600,498804085,2380,2380,2380,2380,0
|
|
20231201,163500,498804085,2380,2380,2380,2380,0
|
|
20231201,163400,498804085,2380,2380,2380,2380,0
|
|
20231201,163300,498804085,2380,2380,2380,2380,0
|
|
20231201,163200,498804085,2380,2380,2380,2380,0
|
|
20231201,163100,498804085,2380,2380,2380,2380,0
|
|
20231201,163000,498804085,2380,2380,2380,2380,0
|
|
20231201,162900,498804085,2380,2380,2380,2380,0
|
|
20231201,162800,498804085,2380,2380,2380,2380,0
|
|
20231201,162700,498804085,2380,2380,2380,2380,0
|
|
20231201,162600,498804085,2380,2380,2380,2380,0
|
|
20231201,162500,498804085,2380,2380,2380,2380,0
|
|
20231201,162400,498804085,2380,2380,2380,2380,8449
|
|
20231201,162300,498804085,2380,2380,2380,2380,0
|
|
20231201,162200,498804085,2380,2380,2380,2380,0
|
|
20231201,162100,498804085,2380,2380,2380,2380,0
|
|
20231201,162000,498804085,2380,2380,2380,2380,0
|
|
20231201,161900,498804085,2380,2380,2380,2380,0
|
|
20231201,161800,498804085,2380,2380,2380,2380,0
|
|
20231201,161700,498804085,2380,2380,2380,2380,0
|
|
20231201,161600,498804085,2380,2380,2380,2380,0
|
|
20231201,161500,498804085,2380,2380,2380,2380,0
|
|
20231201,161400,498804085,2380,2380,2380,2380,0
|
|
20231201,161300,498804085,2380,2380,2380,2380,0
|
|
20231201,161200,498804085,2380,2380,2380,2380,0
|
|
20231201,161100,498804085,2380,2380,2380,2380,0
|
|
20231201,161000,498804085,2380,2380,2380,2380,0
|
|
20231201,160900,498804085,2380,2380,2380,2380,0
|
|
20231201,160800,498804085,2380,2380,2380,2380,0
|
|
20231201,160700,498804085,2380,2380,2380,2380,0
|
|
20231201,160600,498804085,2380,2380,2380,2380,0
|
|
20231201,160500,498804085,2380,2380,2380,2380,0
|
|
20231201,160400,498804085,2380,2380,2380,2380,0
|
|
20231201,160300,498804085,2380,2380,2380,2380,0
|
|
20231201,160200,498804085,2380,2380,2380,2380,0
|
|
20231201,160100,498804085,2380,2380,2380,2380,0
|
|
20231201,160000,498804085,2380,2380,2380,2380,0
|
|
20231201,155900,498804085,2380,2380,2380,2380,0
|
|
20231201,155800,498804085,2380,2380,2380,2380,0
|
|
20231201,155700,498804085,2380,2380,2380,2380,0
|
|
20231201,155600,498804085,2380,2380,2380,2380,0
|
|
20231201,155500,498804085,2380,2380,2380,2380,0
|
|
20231201,155400,498804085,2380,2380,2380,2380,8449
|
|
20231201,155300,498804085,2380,2380,2380,2380,0
|
|
20231201,155200,498804085,2380,2380,2380,2380,0
|
|
20231201,155100,498804085,2380,2380,2380,2380,0
|
|
20231201,155000,498804085,2380,2380,2380,2380,0
|
|
20231201,154900,498804085,2380,2380,2380,2380,0
|
|
20231201,154800,498804085,2380,2380,2380,2380,0
|
|
20231201,154700,498804085,2380,2380,2380,2380,0
|
|
20231201,154600,498804085,2380,2380,2380,2380,0
|
|
20231201,154500,498804085,2380,2380,2380,2380,0
|
|
20231201,154400,498804085,2380,2380,2380,2380,0
|
|
20231201,154300,498804085,2380,2380,2380,2380,0
|
|
20231201,154200,498804085,2380,2380,2380,2380,0
|
|
20231201,154100,498804085,2380,2380,2380,2380,0
|
|
20231201,154000,498804085,2380,2380,2380,2380,0
|
|
20231201,153900,498804085,2380,2380,2380,2380,0
|
|
20231201,153800,498804085,2380,2380,2380,2380,0
|
|
20231201,153700,498804085,2380,2380,2380,2380,0
|
|
20231201,153600,498804085,2380,2380,2380,2380,0
|
|
20231201,153500,498804085,2380,2380,2380,2380,0
|
|
20231201,153400,498804085,2380,2380,2380,2380,0
|
|
20231201,153300,498804085,2380,2380,2380,2380,0
|
|
20231201,153200,498804085,2380,2380,2380,2380,0
|
|
20231201,153100,498804085,2380,2380,2380,2380,0
|
|
20231201,153000,498804085,2380,2380,2380,2380,8449
|
|
20231201,152900,478695465,2385,2385,2385,2385,0
|
|
20231201,152800,478695465,2385,2385,2385,2385,0
|
|
20231201,152700,478695465,2385,2385,2385,2385,0
|
|
20231201,152600,478695465,2385,2385,2385,2385,0
|
|
20231201,152500,478695465,2385,2385,2385,2385,0
|
|
20231201,152400,478695465,2385,2385,2385,2385,0
|
|
20231201,152300,478695465,2385,2385,2385,2385,0
|
|
20231201,152200,478695465,2385,2385,2385,2385,0
|
|
20231201,152100,478695465,2385,2385,2385,2385,0
|
|
20231201,152000,478695465,2385,2385,2385,2385,0
|
|
20231201,151900,478695465,2385,2385,2385,2385,155
|
|
20231201,151800,478325790,2380,2380,2380,2380,904
|
|
20231201,151700,476174270,2385,2385,2385,2385,1597
|
|
20231201,151600,472365425,2380,2380,2380,2380,0
|
|
20231201,151500,472365425,2380,2380,2380,2380,223
|
|
20231201,151400,471834685,2385,2385,2385,2385,636
|
|
20231201,151300,470317825,2385,2385,2385,2385,0
|
|
20231201,151200,470317825,2385,2385,2385,2385,4879
|
|
20231201,151100,458681410,2385,2385,2385,2385,2376
|
|
20231201,151000,453014650,2385,2385,2385,2385,0
|
|
20231201,150900,453014650,2385,2385,2385,2385,1
|
|
20231201,150800,453012265,2385,2385,2385,2385,0
|
|
20231201,150700,453012265,2385,2380,2385,2380,3622
|
|
20231201,150600,444385625,2380,2385,2385,2380,501
|
|
20231201,150500,443193240,2380,2380,2380,2380,0
|
|
20231201,150400,443193240,2380,2380,2380,2380,40
|
|
20231201,150300,443098040,2380,2380,2380,2380,11000
|
|
20231201,150200,416918040,2385,2385,2385,2385,600
|
|
20231201,150100,415487040,2380,2380,2380,2380,300
|
|
20231201,150000,414773040,2380,2385,2385,2380,300
|
|
20231201,145900,414058790,2380,2380,2380,2380,121
|
|
20231201,145800,413770810,2380,2380,2380,2380,606
|
|
20231201,145700,412328530,2380,2380,2380,2380,5
|
|
20231201,145600,412316630,2385,2385,2385,2385,45
|
|
20231201,145500,412209305,2385,2385,2385,2385,41
|
|
20231201,145400,412111520,2385,2385,2385,2385,109
|
|
20231201,145300,411851555,2385,2385,2385,2385,25
|
|
20231201,145200,411791930,2385,2385,2385,2385,10
|
|
20231201,145100,411768080,2385,2380,2385,2380,2835
|
|
20231201,145000,405020775,2380,2380,2380,2380,0
|
|
20231201,144900,405020775,2380,2380,2380,2380,0
|
|
20231201,144800,405020775,2380,2380,2380,2380,170
|
|
20231201,144700,404616175,2375,2375,2375,2375,50
|
|
20231201,144600,404497425,2375,2375,2375,2375,304
|
|
20231201,144500,403775425,2370,2370,2370,2370,0
|
|
20231201,144400,403775425,2370,2370,2370,2370,0
|
|
20231201,144300,403775425,2370,2370,2370,2370,0
|
|
20231201,144200,403775425,2370,2370,2370,2370,0
|
|
20231201,144100,403775425,2370,2370,2370,2370,202
|
|
20231201,144000,403296685,2370,2370,2370,2370,0
|
|
20231201,143900,403296685,2370,2370,2370,2370,0
|
|
20231201,143800,403296685,2370,2370,2370,2370,0
|
|
20231201,143700,403296685,2370,2370,2370,2370,0
|
|
20231201,143600,403296685,2370,2370,2370,2370,0
|
|
20231201,143500,403296685,2370,2370,2370,2370,0
|
|
20231201,143400,403296685,2370,2370,2370,2370,0
|
|
20231201,143300,403296685,2370,2370,2370,2370,40
|
|
20231201,143200,403201885,2370,2370,2370,2370,84
|
|
20231201,143100,403002805,2370,2370,2370,2370,5
|
|
20231201,143000,402990955,2375,2375,2375,2375,174
|
|
20231201,142900,402577705,2365,2375,2380,2365,921
|
|
20231201,142800,400385750,2365,2375,2375,2365,2560
|
|
20231201,142700,394325440,2380,2380,2380,2380,108
|
|
20231201,142600,394068400,2375,2375,2375,2375,60
|
|
20231201,142500,393925900,2375,2375,2375,2375,0
|
|
20231201,142400,393925900,2375,2375,2375,2375,101
|
|
20231201,142300,393686025,2375,2375,2375,2375,10
|
|
20231201,142200,393662275,2375,2375,2375,2375,860
|
|
20231201,142100,391619775,2380,2380,2380,2380,0
|
|
20231201,142000,391619775,2380,2380,2380,2380,0
|
|
20231201,141900,391619775,2380,2380,2380,2380,0
|
|
20231201,141800,391619775,2380,2380,2380,2380,92
|
|
20231201,141700,391400815,2380,2380,2380,2380,1156
|
|
20231201,141600,388649535,2380,2380,2380,2380,0
|
|
20231201,141500,388649535,2380,2380,2380,2380,16
|
|
20231201,141400,388611455,2385,2385,2385,2385,300
|
|
20231201,141300,387895955,2385,2385,2385,2385,0
|
|
20231201,141200,387895955,2385,2385,2385,2385,0
|
|
20231201,141100,387895955,2385,2385,2385,2385,0
|
|
20231201,141000,387895955,2385,2385,2385,2385,0
|
|
20231201,140900,387895955,2385,2385,2385,2385,0
|
|
20231201,140800,387895955,2385,2385,2385,2385,12
|
|
20231201,140700,387867335,2385,2385,2390,2385,416
|
|
20231201,140600,386875165,2385,2385,2385,2385,27
|
|
20231201,140500,386810770,2385,2380,2385,2380,6
|
|
20231201,140400,386796485,2385,2385,2385,2385,1019
|
|
20231201,140300,384366170,2385,2390,2390,2385,846
|
|
20231201,140200,382348455,2385,2385,2390,2385,451
|
|
20231201,140100,381272185,2385,2385,2385,2385,0
|
|
20231201,140000,381272185,2385,2385,2385,2385,0
|
|
20231201,135900,381272185,2385,2385,2385,2385,0
|
|
20231201,135800,381272185,2385,2385,2385,2385,1127
|
|
20231201,135700,378584290,2385,2385,2385,2385,900
|
|
20231201,135600,376437790,2385,2385,2385,2385,0
|
|
20231201,135500,376437790,2385,2385,2385,2385,0
|
|
20231201,135400,376437790,2385,2385,2385,2385,100
|
|
20231201,135300,376199290,2385,2385,2385,2385,1
|
|
20231201,135200,376196905,2380,2380,2380,2380,0
|
|
20231201,135100,376196905,2380,2380,2380,2380,1
|
|
20231201,135000,376194525,2380,2380,2380,2380,100
|
|
20231201,134900,375956525,2385,2385,2385,2385,0
|
|
20231201,134800,375956525,2385,2385,2385,2385,42
|
|
20231201,134700,375856355,2385,2385,2385,2385,91
|
|
20231201,134600,375639320,2385,2385,2385,2385,0
|
|
20231201,134500,375639320,2385,2385,2385,2385,0
|
|
20231201,134400,375639320,2385,2385,2385,2385,210
|
|
20231201,134300,375138470,2380,2380,2380,2380,19
|
|
20231201,134200,375093250,2380,2380,2380,2380,50
|
|
20231201,134100,374974250,2380,2380,2380,2380,50
|
|
20231201,134000,374855250,2380,2380,2380,2380,1269
|
|
20231201,133900,371835030,2380,2380,2380,2380,0
|
|
20231201,133800,371835030,2380,2380,2380,2380,500
|
|
20231201,133700,370645030,2380,2380,2380,2380,209
|
|
20231201,133600,370147610,2385,2385,2385,2385,843
|
|
20231201,133500,368137055,2385,2385,2385,2385,64
|
|
20231201,133400,367984415,2385,2380,2385,2380,81
|
|
20231201,133300,367791630,2380,2380,2385,2380,470
|
|
20231201,133200,366671530,2380,2375,2385,2375,11856
|
|
20231201,133100,338441840,2375,2380,2380,2375,777
|
|
20231201,133000,336592900,2380,2380,2380,2380,418
|
|
20231201,132900,335598060,2375,2375,2375,2375,5
|
|
20231201,132800,335586185,2375,2375,2375,2375,511
|
|
20231201,132700,334372560,2375,2375,2375,2375,100
|
|
20231201,132600,334135060,2375,2380,2380,2375,1001
|
|
20231201,132500,331757680,2370,2370,2370,2370,300
|
|
20231201,132400,331046680,2370,2375,2375,2370,1254
|
|
20231201,132300,328073455,2370,2370,2370,2370,0
|
|
20231201,132200,328073455,2370,2370,2370,2370,169
|
|
20231201,132100,327672925,2370,2375,2375,2370,1901
|
|
20231201,132000,323160760,2375,2375,2375,2370,496
|
|
20231201,131900,321982885,2375,2370,2375,2370,52
|
|
20231201,131800,321859435,2375,2375,2375,2375,1
|
|
20231201,131700,321857060,2375,2375,2375,2375,0
|
|
20231201,131600,321857060,2375,2375,2375,2375,301
|
|
20231201,131500,321142185,2370,2370,2370,2370,33
|
|
20231201,131400,321063975,2370,2370,2370,2370,1612
|
|
20231201,131300,317243535,2360,2370,2370,2360,1210
|
|
20231201,131200,314387295,2370,2370,2370,2370,5000
|
|
20231201,131100,302537295,2370,2370,2370,2370,15
|
|
20231201,131000,302501745,2370,2370,2370,2370,40
|
|
20231201,130900,302406945,2365,2365,2365,2365,40
|
|
20231201,130800,302312345,2365,2365,2365,2365,0
|
|
20231201,130700,302312345,2365,2365,2365,2365,0
|
|
20231201,130600,302312345,2365,2365,2365,2365,0
|
|
20231201,130500,302312345,2365,2365,2365,2365,80
|
|
20231201,130400,302123145,2370,2370,2370,2370,1
|
|
20231201,130300,302120775,2365,2365,2365,2365,0
|
|
20231201,130200,302120775,2365,2365,2365,2365,0
|
|
20231201,130100,302120775,2365,2365,2365,2365,0
|
|
20231201,130000,302120775,2365,2365,2365,2365,0
|
|
20231201,125900,302120775,2365,2365,2365,2365,0
|
|
20231201,125800,302120775,2365,2365,2365,2365,1
|
|
20231201,125700,302118410,2365,2365,2365,2365,0
|
|
20231201,125600,302118410,2365,2365,2365,2365,6
|
|
20231201,125500,302104220,2365,2365,2365,2365,0
|
|
20231201,125400,302104220,2365,2365,2365,2365,7
|
|
20231201,125300,302087665,2365,2365,2365,2365,0
|
|
20231201,125200,302087665,2365,2370,2370,2365,201
|
|
20231201,125100,301612290,2365,2365,2365,2365,0
|
|
20231201,125000,301612290,2365,2365,2365,2365,0
|
|
20231201,124900,301612290,2365,2375,2375,2365,75
|
|
20231201,124800,301434875,2375,2375,2375,2375,0
|
|
20231201,124700,301434875,2375,2375,2375,2375,883
|
|
20231201,124600,299337750,2375,2370,2375,2370,4166
|
|
20231201,124500,289443545,2370,2370,2370,2370,0
|
|
20231201,124400,289443545,2370,2370,2370,2370,1
|
|
20231201,124300,289441175,2365,2365,2365,2365,632
|
|
20231201,124200,287946495,2365,2365,2365,2365,258
|
|
20231201,124100,287336325,2360,2360,2360,2360,0
|
|
20231201,124000,287336325,2360,2360,2360,2360,0
|
|
20231201,123900,287336325,2360,2360,2360,2360,0
|
|
20231201,123800,287336325,2360,2360,2360,2360,0
|
|
20231201,123700,287336325,2360,2360,2360,2360,444
|
|
20231201,123600,286288485,2360,2360,2360,2360,0
|
|
20231201,123500,286288485,2360,2360,2360,2360,0
|
|
20231201,123400,286288485,2360,2360,2360,2360,646
|
|
20231201,123300,284763925,2360,2365,2365,2360,1034
|
|
20231201,123200,282323680,2365,2365,2365,2365,0
|
|
20231201,123100,282323680,2365,2365,2365,2365,0
|
|
20231201,123000,282323680,2365,2365,2365,2365,0
|
|
20231201,122900,282323680,2365,2365,2365,2365,960
|
|
20231201,122800,280053280,2365,2365,2365,2365,0
|
|
20231201,122700,280053280,2365,2365,2365,2365,0
|
|
20231201,122600,280053280,2365,2365,2365,2365,0
|
|
20231201,122500,280053280,2365,2365,2365,2365,100
|
|
20231201,122400,279816780,2365,2365,2365,2365,1
|
|
20231201,122300,279814415,2365,2365,2365,2365,0
|
|
20231201,122200,279814415,2365,2365,2365,2365,1182
|
|
20231201,122100,277018985,2365,2365,2365,2365,0
|
|
20231201,122000,277018985,2365,2365,2365,2365,300
|
|
20231201,121900,276309485,2370,2370,2370,2370,252
|
|
20231201,121800,275712245,2370,2370,2370,2370,100
|
|
20231201,121700,275475245,2365,2365,2365,2365,0
|
|
20231201,121600,275475245,2365,2365,2365,2365,0
|
|
20231201,121500,275475245,2365,2365,2365,2365,215
|
|
20231201,121400,274966770,2365,2365,2365,2365,0
|
|
20231201,121300,274966770,2365,2365,2365,2365,0
|
|
20231201,121200,274966770,2365,2365,2365,2365,0
|
|
20231201,121100,274966770,2365,2365,2365,2365,0
|
|
20231201,121000,274966770,2365,2365,2365,2365,577
|
|
20231201,120900,273602165,2370,2370,2370,2370,10
|
|
20231201,120800,273578465,2365,2365,2365,2365,0
|
|
20231201,120700,273578465,2365,2365,2365,2365,5
|
|
20231201,120600,273566640,2365,2365,2365,2365,10
|
|
20231201,120500,273542990,2360,2360,2360,2360,0
|
|
20231201,120400,273542990,2360,2360,2360,2360,0
|
|
20231201,120300,273542990,2360,2360,2360,2360,0
|
|
20231201,120200,273542990,2360,2360,2360,2360,0
|
|
20231201,120100,273542990,2360,2360,2360,2360,0
|
|
20231201,120000,273542990,2360,2370,2370,2360,8179
|
|
20231201,115900,254208960,2375,2375,2375,2375,0
|
|
20231201,115800,254208960,2375,2375,2375,2375,0
|
|
20231201,115700,254208960,2375,2375,2375,2375,0
|
|
20231201,115600,254208960,2375,2375,2375,2375,66
|
|
20231201,115500,254052210,2375,2375,2375,2375,100
|
|
20231201,115400,253814710,2375,2375,2375,2375,0
|
|
20231201,115300,253814710,2375,2375,2375,2375,0
|
|
20231201,115200,253814710,2375,2375,2375,2375,977
|
|
20231201,115100,251494335,2375,2375,2375,2375,20
|
|
20231201,115000,251446835,2380,2380,2380,2380,69
|
|
20231201,114900,251282615,2380,2380,2380,2380,0
|
|
20231201,114800,251282615,2380,2380,2380,2380,3
|
|
20231201,114700,251275475,2375,2375,2375,2375,0
|
|
20231201,114600,251275475,2375,2375,2375,2375,100
|
|
20231201,114500,251037975,2375,2375,2375,2375,100
|
|
20231201,114400,250800475,2375,2375,2375,2375,0
|
|
20231201,114300,250800475,2375,2375,2375,2375,0
|
|
20231201,114200,250800475,2375,2375,2375,2375,0
|
|
20231201,114100,250800475,2375,2375,2375,2375,100
|
|
20231201,114000,250562975,2375,2375,2375,2375,300
|
|
20231201,113900,249850475,2380,2380,2380,2380,0
|
|
20231201,113800,249850475,2380,2380,2380,2380,42
|
|
20231201,113700,249750515,2380,2380,2380,2380,0
|
|
20231201,113600,249750515,2380,2380,2380,2380,200
|
|
20231201,113500,249274515,2380,2380,2380,2375,530
|
|
20231201,113400,248013870,2380,2380,2380,2380,400
|
|
20231201,113300,247061870,2375,2375,2380,2375,7
|
|
20231201,113200,247045240,2370,2375,2375,2370,4
|
|
20231201,113100,247035745,2370,2380,2380,2370,3618
|
|
20231201,113000,238435865,2380,2375,2380,2375,422
|
|
20231201,112900,237431510,2375,2375,2375,2375,1111
|
|
20231201,112800,234792885,2375,2375,2375,2375,200
|
|
20231201,112700,234317885,2375,2375,2375,2375,0
|
|
20231201,112600,234317885,2375,2375,2375,2375,849
|
|
20231201,112500,232301510,2375,2370,2375,2370,5779
|
|
20231201,112400,218599660,2370,2370,2370,2370,4345
|
|
20231201,112300,208302010,2375,2375,2375,2375,30
|
|
20231201,112200,208230760,2370,2370,2370,2370,0
|
|
20231201,112100,208230760,2370,2370,2370,2370,0
|
|
20231201,112000,208230760,2370,2370,2370,2370,1
|
|
20231201,111900,208228390,2370,2370,2370,2370,555
|
|
20231201,111800,206913040,2370,2370,2370,2370,20
|
|
20231201,111700,206865640,2375,2375,2375,2375,0
|
|
20231201,111600,206865640,2375,2375,2375,2375,40
|
|
20231201,111500,206770640,2375,2375,2375,2375,12
|
|
20231201,111400,206742140,2375,2375,2375,2375,0
|
|
20231201,111300,206742140,2375,2375,2375,2375,30
|
|
20231201,111200,206670890,2375,2375,2375,2375,23
|
|
20231201,111100,206616265,2375,2375,2375,2375,50
|
|
20231201,111000,206497515,2370,2375,2375,2370,74
|
|
20231201,110900,206321830,2370,2370,2370,2370,49
|
|
20231201,110800,206205700,2370,2370,2370,2370,0
|
|
20231201,110700,206205700,2370,2370,2370,2370,0
|
|
20231201,110600,206205700,2370,2375,2375,2370,151
|
|
20231201,110500,205847080,2370,2370,2370,2370,42
|
|
20231201,110400,205747540,2375,2375,2375,2375,0
|
|
20231201,110300,205747540,2375,2375,2375,2375,665
|
|
20231201,110200,204168165,2375,2375,2375,2375,0
|
|
20231201,110100,204168165,2375,2375,2375,2375,0
|
|
20231201,110000,204168165,2375,2375,2375,2375,347
|
|
20231201,105900,203344040,2380,2380,2380,2380,360
|
|
20231201,105800,202487240,2380,2380,2380,2380,211
|
|
20231201,105700,201985060,2380,2380,2380,2380,200
|
|
20231201,105600,201509060,2380,2380,2380,2380,0
|
|
20231201,105500,201509060,2380,2380,2380,2380,0
|
|
20231201,105400,201509060,2380,2380,2380,2380,0
|
|
20231201,105300,201509060,2380,2380,2380,2380,0
|
|
20231201,105200,201509060,2380,2380,2380,2380,1000
|
|
20231201,105100,199129060,2380,2380,2380,2380,846
|
|
20231201,105000,197115580,2380,2380,2380,2380,36
|
|
20231201,104900,197029900,2380,2380,2380,2380,1
|
|
20231201,104800,197027520,2385,2385,2385,2385,0
|
|
20231201,104700,197027520,2385,2385,2385,2385,0
|
|
20231201,104600,197027520,2385,2375,2385,2375,476
|
|
20231201,104500,195896510,2375,2375,2375,2375,120
|
|
20231201,104400,195611510,2375,2375,2375,2375,968
|
|
20231201,104300,193312510,2380,2380,2380,2380,936
|
|
20231201,104200,191084830,2375,2380,2380,2375,2042
|
|
20231201,104100,186234940,2380,2375,2380,2375,7369
|
|
20231201,104000,168722715,2370,2370,2370,2370,0
|
|
20231201,103900,168722715,2370,2370,2370,2370,1
|
|
20231201,103800,168720345,2370,2370,2370,2370,118
|
|
20231201,103700,168440685,2375,2375,2375,2375,1
|
|
20231201,103600,168438310,2375,2375,2375,2375,1
|
|
20231201,103500,168435935,2375,2375,2380,2375,649
|
|
20231201,103400,166894555,2375,2375,2375,2375,104
|
|
20231201,103300,166647555,2375,2375,2375,2375,979
|
|
20231201,103200,164322430,2370,2370,2370,2370,0
|
|
20231201,103100,164322430,2370,2370,2370,2370,1000
|
|
20231201,103000,161952430,2370,2370,2370,2370,0
|
|
20231201,102900,161952430,2370,2370,2370,2370,0
|
|
20231201,102800,161952430,2370,2370,2370,2370,0
|
|
20231201,102700,161952430,2370,2370,2370,2370,1000
|
|
20231201,102600,159582430,2370,2370,2370,2370,1
|
|
20231201,102500,159580060,2375,2375,2375,2375,500
|
|
20231201,102400,158392560,2370,2375,2380,2370,1588
|
|
20231201,102300,154628530,2370,2375,2375,2370,3
|
|
20231201,102200,154621415,2375,2375,2375,2375,188
|
|
20231201,102100,154174915,2380,2370,2380,2365,5662
|
|
20231201,102000,140749695,2375,2375,2375,2375,1363
|
|
20231201,101900,137512570,2375,2375,2375,2375,30
|
|
20231201,101800,137441320,2375,2375,2375,2375,20
|
|
20231201,101700,137393820,2375,2370,2375,2370,51
|
|
20231201,101600,137272945,2370,2370,2370,2370,29
|
|
20231201,101500,137204215,2375,2375,2375,2375,0
|
|
20231201,101400,137204215,2375,2375,2375,2375,1
|
|
20231201,101300,137201840,2370,2375,2375,2370,6
|
|
20231201,101200,137187595,2370,2370,2370,2370,20
|
|
20231201,101100,137140195,2365,2370,2370,2365,799
|
|
20231201,101000,135246850,2375,2375,2375,2375,0
|
|
20231201,100900,135246850,2375,2370,2375,2370,532
|
|
20231201,100800,133983510,2375,2375,2375,2375,600
|
|
20231201,100700,132558510,2375,2375,2375,2375,1001
|
|
20231201,100600,130181135,2375,2375,2375,2375,0
|
|
20231201,100500,130181135,2375,2375,2375,2375,0
|
|
20231201,100400,130181135,2375,2365,2375,2365,779
|
|
20231201,100300,128335010,2375,2380,2380,2365,1798
|
|
20231201,100200,124074160,2370,2370,2370,2370,0
|
|
20231201,100100,124074160,2370,2380,2380,2370,151
|
|
20231201,100000,123714790,2380,2380,2380,2380,142
|
|
20231201,095900,123376830,2380,2380,2380,2380,0
|
|
20231201,095800,123376830,2380,2380,2380,2380,1
|
|
20231201,095700,123374450,2370,2370,2370,2370,583
|
|
20231201,095600,121992740,2370,2380,2380,2370,452
|
|
20231201,095500,120921480,2370,2380,2380,2370,552
|
|
20231201,095400,119611090,2380,2365,2380,2365,8022
|
|
20231201,095300,100553870,2365,2365,2365,2365,0
|
|
20231201,095200,100553870,2365,2360,2365,2360,1132
|
|
20231201,095100,97877890,2360,2360,2360,2360,700
|
|
20231201,095000,96225890,2360,2360,2360,2360,250
|
|
20231201,094900,95635890,2360,2365,2365,2360,112
|
|
20231201,094800,95371360,2370,2370,2370,2370,434
|
|
20231201,094700,94342780,2370,2370,2370,2370,0
|
|
20231201,094600,94342780,2370,2370,2370,2370,30
|
|
20231201,094500,94271680,2365,2370,2370,2365,532
|
|
20231201,094400,93013495,2370,2365,2370,2365,101
|
|
20231201,094300,92774625,2370,2370,2370,2370,100
|
|
20231201,094200,92537625,2370,2365,2370,2365,173
|
|
20231201,094100,92127865,2370,2360,2370,2360,57
|
|
20231201,094000,91992825,2355,2355,2355,2355,552
|
|
20231201,093900,90692865,2365,2365,2365,2365,30
|
|
20231201,093800,90621915,2365,2355,2365,2350,692
|
|
20231201,093700,88992000,2355,2355,2355,2355,7
|
|
20231201,093600,88975515,2350,2350,2350,2350,0
|
|
20231201,093500,88975515,2350,2360,2360,2350,1006
|
|
20231201,093400,86606275,2360,2360,2360,2360,156
|
|
20231201,093300,86238115,2360,2360,2360,2360,1
|
|
20231201,093200,86235755,2360,2350,2360,2350,4915
|
|
20231201,093100,74680890,2350,2350,2350,2350,5912
|
|
20231201,093000,60787690,2345,2345,2345,2345,40
|
|
20231201,092900,60693890,2350,2350,2350,2350,9
|
|
20231201,092800,60672740,2350,2350,2350,2350,301
|
|
20231201,092700,59965390,2350,2350,2350,2350,384
|
|
20231201,092600,59062990,2350,2350,2350,2350,350
|
|
20231201,092500,58240490,2350,2350,2350,2350,227
|
|
20231201,092400,57707040,2355,2355,2355,2355,0
|
|
20231201,092300,57707040,2355,2355,2355,2355,100
|
|
20231201,092200,57471540,2355,2355,2355,2355,10
|
|
20231201,092100,57447990,2350,2350,2350,2350,918
|
|
20231201,092000,55290690,2355,2355,2355,2350,303
|
|
20231201,091900,54578125,2355,2355,2355,2355,0
|
|
20231201,091800,54578125,2355,2355,2355,2355,1
|
|
20231201,091700,54575770,2355,2355,2355,2355,40
|
|
20231201,091600,54481570,2355,2360,2360,2355,3212
|
|
20231201,091500,46917295,2355,2355,2355,2355,722
|
|
20231201,091400,45216985,2360,2360,2360,2360,1803
|
|
20231201,091300,40961905,2365,2365,2365,2365,574
|
|
20231201,091200,39604395,2365,2365,2365,2365,511
|
|
20231201,091100,38395880,2370,2370,2370,2370,0
|
|
20231201,091000,38395880,2370,2370,2370,2370,268
|
|
20231201,090900,37760720,2370,2370,2370,2370,500
|
|
20231201,090800,36575720,2375,2370,2375,2370,1782
|
|
20231201,090700,32352370,2370,2375,2375,2370,101
|
|
20231201,090600,32112995,2375,2375,2375,2370,1422
|
|
20231201,090500,28735750,2375,2375,2375,2370,1414
|
|
20231201,090400,25377505,2370,2375,2375,2370,239
|
|
20231201,090300,24810925,2375,2370,2375,2370,313
|
|
20231201,090200,24068080,2370,2380,2380,2370,2563
|
|
20231201,090100,17993245,2375,2360,2375,2360,4143
|
|
20231201,090000,8169480,2370,2355,2370,2355,2816
|