645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,194100,1224334020,2945,2945,2945,2945,0
|
|
20231206,194000,1224334020,2945,2945,2945,2945,0
|
|
20231206,193900,1224334020,2945,2945,2945,2945,0
|
|
20231206,193800,1224334020,2945,2945,2945,2945,0
|
|
20231206,193700,1224334020,2945,2945,2945,2945,0
|
|
20231206,193600,1224334020,2945,2945,2945,2945,0
|
|
20231206,193500,1224334020,2945,2945,2945,2945,0
|
|
20231206,193400,1224334020,2945,2945,2945,2945,0
|
|
20231206,193300,1224334020,2945,2945,2945,2945,0
|
|
20231206,193200,1224334020,2945,2945,2945,2945,0
|
|
20231206,193100,1224334020,2945,2945,2945,2945,0
|
|
20231206,193000,1224334020,2945,2945,2945,2945,0
|
|
20231206,192900,1224334020,2945,2945,2945,2945,0
|
|
20231206,192800,1224334020,2945,2945,2945,2945,0
|
|
20231206,192700,1224334020,2945,2945,2945,2945,0
|
|
20231206,192600,1224334020,2945,2945,2945,2945,0
|
|
20231206,192500,1224334020,2945,2945,2945,2945,0
|
|
20231206,192400,1224334020,2945,2945,2945,2945,0
|
|
20231206,192300,1224334020,2945,2945,2945,2945,0
|
|
20231206,192200,1224334020,2945,2945,2945,2945,0
|
|
20231206,192100,1224334020,2945,2945,2945,2945,0
|
|
20231206,192000,1224334020,2945,2945,2945,2945,0
|
|
20231206,191900,1224334020,2945,2945,2945,2945,0
|
|
20231206,191800,1224334020,2945,2945,2945,2945,0
|
|
20231206,191700,1224334020,2945,2945,2945,2945,0
|
|
20231206,191600,1224334020,2945,2945,2945,2945,0
|
|
20231206,191500,1224334020,2945,2945,2945,2945,0
|
|
20231206,191400,1224334020,2945,2945,2945,2945,0
|
|
20231206,191300,1224334020,2945,2945,2945,2945,0
|
|
20231206,191200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,191100,1224334020,2945,2945,2945,2945,0
|
|
20231206,191000,1224334020,2945,2945,2945,2945,0
|
|
20231206,190900,1224334020,2945,2945,2945,2945,0
|
|
20231206,190800,1224334020,2945,2945,2945,2945,0
|
|
20231206,190700,1224334020,2945,2945,2945,2945,0
|
|
20231206,190600,1224334020,2945,2945,2945,2945,0
|
|
20231206,190500,1224334020,2945,2945,2945,2945,0
|
|
20231206,190400,1224334020,2945,2945,2945,2945,0
|
|
20231206,190300,1224334020,2945,2945,2945,2945,0
|
|
20231206,190200,1224334020,2945,2945,2945,2945,0
|
|
20231206,190100,1224334020,2945,2945,2945,2945,0
|
|
20231206,190000,1224334020,2945,2945,2945,2945,0
|
|
20231206,185900,1224334020,2945,2945,2945,2945,0
|
|
20231206,185800,1224334020,2945,2945,2945,2945,0
|
|
20231206,185700,1224334020,2945,2945,2945,2945,0
|
|
20231206,185600,1224334020,2945,2945,2945,2945,0
|
|
20231206,185500,1224334020,2945,2945,2945,2945,0
|
|
20231206,185400,1224334020,2945,2945,2945,2945,0
|
|
20231206,185300,1224334020,2945,2945,2945,2945,0
|
|
20231206,185200,1224334020,2945,2945,2945,2945,0
|
|
20231206,185100,1224334020,2945,2945,2945,2945,0
|
|
20231206,185000,1224334020,2945,2945,2945,2945,0
|
|
20231206,184900,1224334020,2945,2945,2945,2945,0
|
|
20231206,184800,1224334020,2945,2945,2945,2945,0
|
|
20231206,184700,1224334020,2945,2945,2945,2945,0
|
|
20231206,184600,1224334020,2945,2945,2945,2945,0
|
|
20231206,184500,1224334020,2945,2945,2945,2945,0
|
|
20231206,184400,1224334020,2945,2945,2945,2945,0
|
|
20231206,184300,1224334020,2945,2945,2945,2945,0
|
|
20231206,184200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,184100,1224334020,2945,2945,2945,2945,0
|
|
20231206,184000,1224334020,2945,2945,2945,2945,0
|
|
20231206,183900,1224334020,2945,2945,2945,2945,0
|
|
20231206,183800,1224334020,2945,2945,2945,2945,0
|
|
20231206,183700,1224334020,2945,2945,2945,2945,0
|
|
20231206,183600,1224334020,2945,2945,2945,2945,0
|
|
20231206,183500,1224334020,2945,2945,2945,2945,0
|
|
20231206,183400,1224334020,2945,2945,2945,2945,0
|
|
20231206,183300,1224334020,2945,2945,2945,2945,0
|
|
20231206,183200,1224334020,2945,2945,2945,2945,0
|
|
20231206,183100,1224334020,2945,2945,2945,2945,0
|
|
20231206,183000,1224334020,2945,2945,2945,2945,0
|
|
20231206,182900,1224334020,2945,2945,2945,2945,0
|
|
20231206,182800,1224334020,2945,2945,2945,2945,0
|
|
20231206,182700,1224334020,2945,2945,2945,2945,0
|
|
20231206,182600,1224334020,2945,2945,2945,2945,0
|
|
20231206,182500,1224334020,2945,2945,2945,2945,0
|
|
20231206,182400,1224334020,2945,2945,2945,2945,0
|
|
20231206,182300,1224334020,2945,2945,2945,2945,0
|
|
20231206,182200,1224334020,2945,2945,2945,2945,0
|
|
20231206,182100,1224334020,2945,2945,2945,2945,0
|
|
20231206,182000,1224334020,2945,2945,2945,2945,0
|
|
20231206,181900,1224334020,2945,2945,2945,2945,0
|
|
20231206,181800,1224334020,2945,2945,2945,2945,0
|
|
20231206,181700,1224334020,2945,2945,2945,2945,0
|
|
20231206,181600,1224334020,2945,2945,2945,2945,0
|
|
20231206,181500,1224334020,2945,2945,2945,2945,0
|
|
20231206,181400,1224334020,2945,2945,2945,2945,0
|
|
20231206,181300,1224334020,2945,2945,2945,2945,0
|
|
20231206,181200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,181100,1224334020,2945,2945,2945,2945,0
|
|
20231206,181000,1224334020,2945,2945,2945,2945,0
|
|
20231206,180900,1224334020,2945,2945,2945,2945,0
|
|
20231206,180800,1224334020,2945,2945,2945,2945,0
|
|
20231206,180700,1224334020,2945,2945,2945,2945,0
|
|
20231206,180600,1224334020,2945,2945,2945,2945,0
|
|
20231206,180500,1224334020,2945,2945,2945,2945,0
|
|
20231206,180400,1224334020,2945,2945,2945,2945,0
|
|
20231206,180300,1224334020,2945,2945,2945,2945,0
|
|
20231206,180200,1224334020,2945,2945,2945,2945,0
|
|
20231206,180100,1224334020,2945,2945,2945,2945,0
|
|
20231206,180000,1224334020,2945,2945,2945,2945,0
|
|
20231206,175900,1224334020,2945,2945,2945,2945,0
|
|
20231206,175800,1224334020,2945,2945,2945,2945,0
|
|
20231206,175700,1224334020,2945,2945,2945,2945,0
|
|
20231206,175600,1224334020,2945,2945,2945,2945,0
|
|
20231206,175500,1224334020,2945,2945,2945,2945,0
|
|
20231206,175400,1224334020,2945,2945,2945,2945,0
|
|
20231206,175300,1224334020,2945,2945,2945,2945,0
|
|
20231206,175200,1224334020,2945,2945,2945,2945,0
|
|
20231206,175100,1224334020,2945,2945,2945,2945,0
|
|
20231206,175000,1224334020,2945,2945,2945,2945,0
|
|
20231206,174900,1224334020,2945,2945,2945,2945,0
|
|
20231206,174800,1224334020,2945,2945,2945,2945,0
|
|
20231206,174700,1224334020,2945,2945,2945,2945,0
|
|
20231206,174600,1224334020,2945,2945,2945,2945,0
|
|
20231206,174500,1224334020,2945,2945,2945,2945,0
|
|
20231206,174400,1224334020,2945,2945,2945,2945,0
|
|
20231206,174300,1224334020,2945,2945,2945,2945,0
|
|
20231206,174200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,174100,1224334020,2945,2945,2945,2945,0
|
|
20231206,174000,1224334020,2945,2945,2945,2945,0
|
|
20231206,173900,1224334020,2945,2945,2945,2945,0
|
|
20231206,173800,1224334020,2945,2945,2945,2945,0
|
|
20231206,173700,1224334020,2945,2945,2945,2945,0
|
|
20231206,173600,1224334020,2945,2945,2945,2945,0
|
|
20231206,173500,1224334020,2945,2945,2945,2945,0
|
|
20231206,173400,1224334020,2945,2945,2945,2945,0
|
|
20231206,173300,1224334020,2945,2945,2945,2945,0
|
|
20231206,173200,1224334020,2945,2945,2945,2945,0
|
|
20231206,173100,1224334020,2945,2945,2945,2945,0
|
|
20231206,173000,1224334020,2945,2945,2945,2945,0
|
|
20231206,172900,1224334020,2945,2945,2945,2945,0
|
|
20231206,172800,1224334020,2945,2945,2945,2945,0
|
|
20231206,172700,1224334020,2945,2945,2945,2945,0
|
|
20231206,172600,1224334020,2945,2945,2945,2945,0
|
|
20231206,172500,1224334020,2945,2945,2945,2945,0
|
|
20231206,172400,1224334020,2945,2945,2945,2945,0
|
|
20231206,172300,1224334020,2945,2945,2945,2945,0
|
|
20231206,172200,1224334020,2945,2945,2945,2945,0
|
|
20231206,172100,1224334020,2945,2945,2945,2945,0
|
|
20231206,172000,1224334020,2945,2945,2945,2945,0
|
|
20231206,171900,1224334020,2945,2945,2945,2945,0
|
|
20231206,171800,1224334020,2945,2945,2945,2945,0
|
|
20231206,171700,1224334020,2945,2945,2945,2945,0
|
|
20231206,171600,1224334020,2945,2945,2945,2945,0
|
|
20231206,171500,1224334020,2945,2945,2945,2945,0
|
|
20231206,171400,1224334020,2945,2945,2945,2945,0
|
|
20231206,171300,1224334020,2945,2945,2945,2945,0
|
|
20231206,171200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,171100,1224334020,2945,2945,2945,2945,0
|
|
20231206,171000,1224334020,2945,2945,2945,2945,0
|
|
20231206,170900,1224334020,2945,2945,2945,2945,0
|
|
20231206,170800,1224334020,2945,2945,2945,2945,0
|
|
20231206,170700,1224334020,2945,2945,2945,2945,0
|
|
20231206,170600,1224334020,2945,2945,2945,2945,0
|
|
20231206,170500,1224334020,2945,2945,2945,2945,0
|
|
20231206,170400,1224334020,2945,2945,2945,2945,0
|
|
20231206,170300,1224334020,2945,2945,2945,2945,0
|
|
20231206,170200,1224334020,2945,2945,2945,2945,0
|
|
20231206,170100,1224334020,2945,2945,2945,2945,0
|
|
20231206,170000,1224334020,2945,2945,2945,2945,0
|
|
20231206,165900,1224334020,2945,2945,2945,2945,0
|
|
20231206,165800,1224334020,2945,2945,2945,2945,0
|
|
20231206,165700,1224334020,2945,2945,2945,2945,0
|
|
20231206,165600,1224334020,2945,2945,2945,2945,0
|
|
20231206,165500,1224334020,2945,2945,2945,2945,0
|
|
20231206,165400,1224334020,2945,2945,2945,2945,0
|
|
20231206,165300,1224334020,2945,2945,2945,2945,0
|
|
20231206,165200,1224334020,2945,2945,2945,2945,0
|
|
20231206,165100,1224334020,2945,2945,2945,2945,0
|
|
20231206,165000,1224334020,2945,2945,2945,2945,0
|
|
20231206,164900,1224334020,2945,2945,2945,2945,0
|
|
20231206,164800,1224334020,2945,2945,2945,2945,0
|
|
20231206,164700,1224334020,2945,2945,2945,2945,0
|
|
20231206,164600,1224334020,2945,2945,2945,2945,0
|
|
20231206,164500,1224334020,2945,2945,2945,2945,0
|
|
20231206,164400,1224334020,2945,2945,2945,2945,0
|
|
20231206,164300,1224334020,2945,2945,2945,2945,0
|
|
20231206,164200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,164100,1224334020,2945,2945,2945,2945,0
|
|
20231206,164000,1224334020,2945,2945,2945,2945,0
|
|
20231206,163900,1224334020,2945,2945,2945,2945,0
|
|
20231206,163800,1224334020,2945,2945,2945,2945,0
|
|
20231206,163700,1224334020,2945,2945,2945,2945,0
|
|
20231206,163600,1224334020,2945,2945,2945,2945,0
|
|
20231206,163500,1224334020,2945,2945,2945,2945,0
|
|
20231206,163400,1224334020,2945,2945,2945,2945,0
|
|
20231206,163300,1224334020,2945,2945,2945,2945,0
|
|
20231206,163200,1224334020,2945,2945,2945,2945,0
|
|
20231206,163100,1224334020,2945,2945,2945,2945,0
|
|
20231206,163000,1224334020,2945,2945,2945,2945,0
|
|
20231206,162900,1224334020,2945,2945,2945,2945,0
|
|
20231206,162800,1224334020,2945,2945,2945,2945,0
|
|
20231206,162700,1224334020,2945,2945,2945,2945,0
|
|
20231206,162600,1224334020,2945,2945,2945,2945,0
|
|
20231206,162500,1224334020,2945,2945,2945,2945,0
|
|
20231206,162400,1224334020,2945,2945,2945,2945,0
|
|
20231206,162300,1224334020,2945,2945,2945,2945,0
|
|
20231206,162200,1224334020,2945,2945,2945,2945,0
|
|
20231206,162100,1224334020,2945,2945,2945,2945,0
|
|
20231206,162000,1224334020,2945,2945,2945,2945,0
|
|
20231206,161900,1224334020,2945,2945,2945,2945,0
|
|
20231206,161800,1224334020,2945,2945,2945,2945,0
|
|
20231206,161700,1224334020,2945,2945,2945,2945,0
|
|
20231206,161600,1224334020,2945,2945,2945,2945,0
|
|
20231206,161500,1224334020,2945,2945,2945,2945,0
|
|
20231206,161400,1224334020,2945,2945,2945,2945,0
|
|
20231206,161300,1224334020,2945,2945,2945,2945,0
|
|
20231206,161200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,161100,1224334020,2945,2945,2945,2945,0
|
|
20231206,161000,1224334020,2945,2945,2945,2945,0
|
|
20231206,160900,1224334020,2945,2945,2945,2945,0
|
|
20231206,160800,1224334020,2945,2945,2945,2945,0
|
|
20231206,160700,1224334020,2945,2945,2945,2945,0
|
|
20231206,160600,1224334020,2945,2945,2945,2945,0
|
|
20231206,160500,1224334020,2945,2945,2945,2945,0
|
|
20231206,160400,1224334020,2945,2945,2945,2945,0
|
|
20231206,160300,1224334020,2945,2945,2945,2945,0
|
|
20231206,160200,1224334020,2945,2945,2945,2945,0
|
|
20231206,160100,1224334020,2945,2945,2945,2945,0
|
|
20231206,160000,1224334020,2945,2945,2945,2945,0
|
|
20231206,155900,1224334020,2945,2945,2945,2945,0
|
|
20231206,155800,1224334020,2945,2945,2945,2945,0
|
|
20231206,155700,1224334020,2945,2945,2945,2945,0
|
|
20231206,155600,1224334020,2945,2945,2945,2945,0
|
|
20231206,155500,1224334020,2945,2945,2945,2945,0
|
|
20231206,155400,1224334020,2945,2945,2945,2945,0
|
|
20231206,155300,1224334020,2945,2945,2945,2945,0
|
|
20231206,155200,1224334020,2945,2945,2945,2945,0
|
|
20231206,155100,1224334020,2945,2945,2945,2945,0
|
|
20231206,155000,1224334020,2945,2945,2945,2945,0
|
|
20231206,154900,1224334020,2945,2945,2945,2945,0
|
|
20231206,154800,1224334020,2945,2945,2945,2945,0
|
|
20231206,154700,1224334020,2945,2945,2945,2945,0
|
|
20231206,154600,1224334020,2945,2945,2945,2945,0
|
|
20231206,154500,1224334020,2945,2945,2945,2945,0
|
|
20231206,154400,1224334020,2945,2945,2945,2945,0
|
|
20231206,154300,1224334020,2945,2945,2945,2945,0
|
|
20231206,154200,1224334020,2945,2945,2945,2945,8247
|
|
20231206,154100,1224334020,2945,2945,2945,2945,0
|
|
20231206,154000,1224334020,2945,2945,2945,2945,0
|
|
20231206,153900,1224334020,2945,2945,2945,2945,0
|
|
20231206,153800,1224334020,2945,2945,2945,2945,0
|
|
20231206,153700,1224334020,2945,2945,2945,2945,0
|
|
20231206,153600,1224334020,2945,2945,2945,2945,0
|
|
20231206,153500,1224334020,2945,2945,2945,2945,0
|
|
20231206,153400,1224334020,2945,2945,2945,2945,0
|
|
20231206,153300,1224334020,2945,2945,2945,2945,0
|
|
20231206,153200,1224334020,2945,2945,2945,2945,0
|
|
20231206,153100,1224334020,2945,2945,2945,2945,0
|
|
20231206,153000,1224334020,2945,2945,2945,2945,8247
|
|
20231206,152900,1200046605,2945,2945,2945,2945,0
|
|
20231206,152800,1200046605,2945,2945,2945,2945,0
|
|
20231206,152700,1200046605,2945,2945,2945,2945,0
|
|
20231206,152600,1200046605,2945,2945,2945,2945,0
|
|
20231206,152500,1200046605,2945,2945,2945,2945,0
|
|
20231206,152400,1200046605,2945,2945,2945,2945,0
|
|
20231206,152300,1200046605,2945,2945,2945,2945,0
|
|
20231206,152200,1200046605,2945,2945,2945,2945,0
|
|
20231206,152100,1200046605,2945,2945,2945,2945,0
|
|
20231206,152000,1200046605,2945,2945,2945,2945,0
|
|
20231206,151900,1200046605,2945,2945,2945,2935,1477
|
|
20231206,151800,1195704775,2945,2940,2945,2935,4490
|
|
20231206,151700,1182492470,2935,2940,2940,2935,142
|
|
20231206,151600,1182075165,2935,2940,2940,2935,5245
|
|
20231206,151500,1166656435,2940,2945,2945,2940,120
|
|
20231206,151400,1166303135,2945,2940,2945,2940,600
|
|
20231206,151300,1164536385,2945,2940,2945,2940,63
|
|
20231206,151200,1164351160,2940,2940,2940,2940,1001
|
|
20231206,151100,1161408220,2940,2945,2945,2940,206
|
|
20231206,151000,1160802050,2945,2945,2945,2945,1
|
|
20231206,150900,1160799105,2940,2945,2945,2940,1063
|
|
20231206,150800,1157671170,2940,2945,2945,2940,757
|
|
20231206,150700,1155441860,2945,2945,2945,2940,221
|
|
20231206,150600,1154792065,2945,2945,2945,2945,1
|
|
20231206,150500,1154789120,2940,2940,2945,2940,2802
|
|
20231206,150400,1146551040,2940,2935,2940,2930,3768
|
|
20231206,150300,1135486375,2935,2935,2935,2935,243
|
|
20231206,150200,1134773170,2935,2935,2940,2935,825
|
|
20231206,150100,1132351720,2940,2940,2940,2940,112
|
|
20231206,150000,1132022440,2940,2940,2940,2940,119
|
|
20231206,145900,1131672580,2940,2940,2940,2935,785
|
|
20231206,145800,1129368095,2940,2940,2940,2940,86
|
|
20231206,145700,1129115255,2945,2935,2945,2935,401
|
|
20231206,145600,1127938310,2945,2945,2945,2945,10
|
|
20231206,145500,1127908860,2940,2940,2940,2940,2
|
|
20231206,145400,1127902980,2940,2940,2940,2940,0
|
|
20231206,145300,1127902980,2940,2940,2940,2940,98
|
|
20231206,145200,1127614860,2940,2940,2940,2940,280
|
|
20231206,145100,1126791660,2940,2940,2940,2940,338
|
|
20231206,145000,1125797940,2940,2940,2940,2940,26
|
|
20231206,144900,1125721500,2935,2935,2935,2935,0
|
|
20231206,144800,1125721500,2935,2935,2935,2935,0
|
|
20231206,144700,1125721500,2935,2935,2935,2935,500
|
|
20231206,144600,1124254000,2935,2935,2935,2935,1200
|
|
20231206,144500,1120732000,2935,2940,2940,2935,1094
|
|
20231206,144400,1117519475,2935,2935,2935,2935,500
|
|
20231206,144300,1116051975,2935,2945,2945,2935,347
|
|
20231206,144200,1115033520,2935,2940,2945,2935,1144
|
|
20231206,144100,1111673530,2940,2945,2945,2940,62
|
|
20231206,144000,1111491200,2940,2940,2940,2940,184
|
|
20231206,143900,1110950240,2945,2945,2945,2945,1
|
|
20231206,143800,1110947295,2945,2945,2945,2945,22
|
|
20231206,143700,1110882505,2945,2945,2945,2945,60
|
|
20231206,143600,1110705805,2945,2945,2945,2945,8
|
|
20231206,143500,1110682245,2950,2950,2950,2950,1
|
|
20231206,143400,1110679295,2950,2950,2950,2950,0
|
|
20231206,143300,1110679295,2950,2940,2950,2940,1778
|
|
20231206,143200,1105436465,2940,2940,2945,2940,294
|
|
20231206,143100,1104572010,2945,2940,2950,2940,28
|
|
20231206,143000,1104489675,2935,2935,2935,2935,0
|
|
20231206,142900,1104489675,2935,2950,2950,2935,1017
|
|
20231206,142800,1101502925,2950,2945,2950,2940,2569
|
|
20231206,142700,1093946350,2945,2945,2945,2945,1349
|
|
20231206,142600,1089973545,2950,2950,2950,2950,1540
|
|
20231206,142500,1085430545,2950,2950,2950,2950,26
|
|
20231206,142400,1085353845,2955,2955,2955,2955,3
|
|
20231206,142300,1085344980,2950,2955,2955,2950,2024
|
|
20231206,142200,1079364180,2950,2955,2955,2950,108
|
|
20231206,142100,1079045540,2950,2950,2950,2950,1500
|
|
20231206,142000,1074620540,2955,2955,2955,2955,376
|
|
20231206,141900,1073509460,2955,2955,2955,2950,5998
|
|
20231206,141800,1055815100,2955,2955,2955,2955,5
|
|
20231206,141700,1055800325,2950,2950,2950,2950,3736
|
|
20231206,141600,1044779125,2940,2940,2940,2940,1
|
|
20231206,141500,1044776185,2950,2950,2950,2950,0
|
|
20231206,141400,1044776185,2950,2950,2950,2950,6
|
|
20231206,141300,1044758485,2935,2955,2955,2935,2003
|
|
20231206,141200,1038849780,2950,2955,2955,2950,2333
|
|
20231206,141100,1031967415,2950,2950,2950,2950,1231
|
|
20231206,141000,1028335965,2955,2940,2955,2940,1503
|
|
20231206,140900,1023901615,2950,2950,2950,2950,0
|
|
20231206,140800,1023901615,2950,2940,2950,2940,2892
|
|
20231206,140700,1015399115,2950,2950,2955,2950,1660
|
|
20231206,140600,1010501865,2955,2955,2955,2955,5
|
|
20231206,140500,1010487090,2955,2950,2955,2950,3
|
|
20231206,140400,1010478235,2950,2950,2950,2950,700
|
|
20231206,140300,1008413235,2955,2955,2955,2955,500
|
|
20231206,140200,1006935735,2955,2955,2955,2955,670
|
|
20231206,140100,1004955885,2955,2955,2955,2955,0
|
|
20231206,140000,1004955885,2955,2955,2955,2955,511
|
|
20231206,135900,1003445880,2955,2950,2955,2950,3967
|
|
20231206,135800,991743205,2950,2955,2955,2950,134
|
|
20231206,135700,991347735,2955,2955,2955,2955,0
|
|
20231206,135600,991347735,2955,2955,2960,2955,112
|
|
20231206,135500,991016740,2955,2955,2955,2945,3057
|
|
20231206,135400,982008090,2955,2955,2955,2955,7
|
|
20231206,135300,981987405,2950,2950,2950,2950,1185
|
|
20231206,135200,978491655,2960,2960,2960,2960,10
|
|
20231206,135100,978462055,2960,2945,2960,2945,439
|
|
20231206,135000,977169185,2945,2960,2960,2945,16
|
|
20231206,134900,977121855,2960,2955,2960,2945,3460
|
|
20231206,134800,966918710,2955,2955,2955,2955,303
|
|
20231206,134700,966023345,2955,2955,2955,2955,15
|
|
20231206,134600,965979020,2955,2955,2960,2955,922
|
|
20231206,134500,963250880,2955,2955,2955,2955,184
|
|
20231206,134400,962707160,2955,2955,2955,2955,2158
|
|
20231206,134300,956330270,2965,2965,2965,2965,0
|
|
20231206,134200,956330270,2965,2965,2965,2965,0
|
|
20231206,134100,956330270,2965,2960,2965,2960,107
|
|
20231206,134000,956013515,2960,2960,2960,2960,2013
|
|
20231206,133900,950055035,2955,2960,2960,2955,366
|
|
20231206,133800,948973000,2960,2955,2960,2955,270
|
|
20231206,133700,948174140,2955,2955,2955,2955,150
|
|
20231206,133600,947730890,2960,2965,2965,2960,909
|
|
20231206,133500,945039040,2965,2960,2965,2960,439
|
|
20231206,133400,943737665,2960,2960,2960,2960,2766
|
|
20231206,133300,935550305,2960,2960,2960,2960,132
|
|
20231206,133200,935159585,2955,2965,2965,2955,2030
|
|
20231206,133100,929141360,2960,2960,2965,2960,3022
|
|
20231206,133000,920193635,2965,2960,2965,2955,2558
|
|
20231206,132900,912621615,2955,2950,2960,2950,837
|
|
20231206,132800,910152400,2965,2955,2965,2955,7231
|
|
20231206,132700,888748755,2950,2945,2950,2945,1356
|
|
20231206,132600,884753645,2945,2945,2945,2945,318
|
|
20231206,132500,883817135,2945,2950,2950,2945,3311
|
|
20231206,132400,874052190,2945,2945,2945,2945,0
|
|
20231206,132300,874052190,2945,2945,2945,2945,279
|
|
20231206,132200,873230535,2945,2945,2950,2945,173
|
|
20231206,132100,872721045,2945,2940,2945,2940,15
|
|
20231206,132000,872676875,2945,2945,2945,2945,430
|
|
20231206,131900,871410525,2945,2945,2945,2945,500
|
|
20231206,131800,869938025,2945,2935,2945,2935,2
|
|
20231206,131700,869932145,2935,2935,2935,2935,50
|
|
20231206,131600,869785395,2945,2940,2945,2940,4593
|
|
20231206,131500,856270780,2935,2935,2935,2935,201
|
|
20231206,131400,855680845,2935,2935,2935,2935,224
|
|
20231206,131300,855023405,2940,2940,2940,2940,1514
|
|
20231206,131200,850572245,2935,2935,2935,2935,563
|
|
20231206,131100,848919840,2935,2935,2935,2935,0
|
|
20231206,131000,848919840,2935,2925,2935,2920,2124
|
|
20231206,130900,842715335,2935,2930,2935,2925,3189
|
|
20231206,130800,833383310,2935,2935,2935,2935,74
|
|
20231206,130700,833166120,2935,2935,2935,2935,7
|
|
20231206,130600,833145575,2940,2935,2940,2935,1017
|
|
20231206,130500,830160595,2940,2940,2940,2940,238
|
|
20231206,130400,829460875,2940,2930,2940,2930,17
|
|
20231206,130300,829411055,2935,2935,2935,2935,557
|
|
20231206,130200,827776260,2935,2930,2935,2930,1000
|
|
20231206,130100,824843030,2930,2930,2930,2930,1
|
|
20231206,130000,824840100,2930,2930,2930,2930,0
|
|
20231206,125900,824840100,2930,2930,2930,2930,0
|
|
20231206,125800,824840100,2930,2930,2930,2930,98
|
|
20231206,125700,824552960,2935,2935,2935,2935,0
|
|
20231206,125600,824552960,2935,2930,2935,2925,1551
|
|
20231206,125500,820006320,2925,2940,2940,2925,5602
|
|
20231206,125400,803600700,2930,2935,2935,2930,1370
|
|
20231206,125300,799585635,2935,2940,2940,2935,232
|
|
20231206,125200,798904215,2940,2940,2940,2940,4
|
|
20231206,125100,798892455,2940,2935,2940,2935,591
|
|
20231206,125000,797157865,2935,2945,2945,2935,202
|
|
20231206,124900,796562985,2940,2945,2945,2940,1748
|
|
20231206,124800,791423000,2945,2945,2945,2945,827
|
|
20231206,124700,788987485,2945,2945,2945,2945,0
|
|
20231206,124600,788987485,2945,2945,2945,2945,650
|
|
20231206,124500,787073235,2955,2955,2955,2955,0
|
|
20231206,124400,787073235,2955,2955,2955,2955,1566
|
|
20231206,124300,782445705,2960,2960,2965,2960,3376
|
|
20231206,124200,772447475,2955,2940,2955,2940,3162
|
|
20231206,124100,763120520,2940,2945,2950,2940,9010
|
|
20231206,124000,736585255,2950,2945,2950,2945,1223
|
|
20231206,123900,732982515,2950,2945,2950,2945,1517
|
|
20231206,123800,728514945,2950,2950,2950,2950,101
|
|
20231206,123700,728216995,2950,2960,2960,2950,3278
|
|
20231206,123600,718542075,2950,2945,2955,2945,5940
|
|
20231206,123500,701016225,2940,2945,2945,2940,1237
|
|
20231206,123400,697376410,2940,2945,2945,2940,2273
|
|
20231206,123300,690687735,2945,2950,2950,2945,1572
|
|
20231206,123200,686053385,2950,2950,2950,2950,152
|
|
20231206,123100,685604985,2950,2945,2955,2945,314
|
|
20231206,123000,684678230,2945,2955,2965,2945,7578
|
|
20231206,122900,662284425,2955,2940,2955,2940,14513
|
|
20231206,122800,619508610,2940,2945,2945,2940,391
|
|
20231206,122700,618358145,2940,2935,2945,2935,1880
|
|
20231206,122600,612831440,2935,2935,2935,2930,203
|
|
20231206,122500,612235640,2925,2935,2935,2925,367
|
|
20231206,122400,611162115,2935,2940,2945,2925,1382
|
|
20231206,122300,607103315,2945,2920,2950,2920,35140
|
|
20231206,122200,503851720,2920,2905,2920,2905,4311
|
|
20231206,122100,491292095,2910,2900,2910,2900,1708
|
|
20231206,122000,486337885,2890,2890,2890,2890,1
|
|
20231206,121900,486334995,2890,2890,2890,2890,615
|
|
20231206,121800,484557645,2895,2895,2895,2895,0
|
|
20231206,121700,484557645,2895,2900,2900,2895,486
|
|
20231206,121600,483149810,2900,2900,2900,2900,0
|
|
20231206,121500,483149810,2900,2900,2900,2900,540
|
|
20231206,121400,481583810,2900,2895,2900,2895,994
|
|
20231206,121300,478706140,2900,2900,2900,2900,0
|
|
20231206,121200,478706140,2900,2900,2900,2900,1603
|
|
20231206,121100,474057440,2910,2910,2910,2910,134
|
|
20231206,121000,473667500,2905,2905,2905,2905,21
|
|
20231206,120900,473606495,2905,2905,2905,2905,2168
|
|
20231206,120800,467308455,2910,2910,2910,2910,0
|
|
20231206,120700,467308455,2910,2910,2910,2910,0
|
|
20231206,120600,467308455,2910,2910,2910,2910,224
|
|
20231206,120500,466656615,2915,2910,2915,2910,1083
|
|
20231206,120400,463505075,2910,2910,2910,2910,0
|
|
20231206,120300,463505075,2910,2910,2910,2910,8
|
|
20231206,120200,463481795,2905,2905,2905,2905,55
|
|
20231206,120100,463322020,2915,2915,2915,2915,0
|
|
20231206,120000,463322020,2915,2915,2915,2915,6
|
|
20231206,115900,463304530,2910,2910,2910,2910,417
|
|
20231206,115800,462091060,2910,2910,2910,2910,122
|
|
20231206,115700,461736040,2915,2915,2915,2915,40
|
|
20231206,115600,461619440,2915,2915,2915,2915,10
|
|
20231206,115500,461590290,2915,2915,2915,2915,67
|
|
20231206,115400,461394985,2920,2915,2920,2915,563
|
|
20231206,115300,459751275,2925,2920,2930,2920,6481
|
|
20231206,115200,440797235,2925,2925,2925,2920,707
|
|
20231206,115100,438731760,2925,2925,2925,2925,1579
|
|
20231206,115000,434113185,2920,2915,2925,2915,3422
|
|
20231206,114900,424126755,2915,2915,2915,2915,11
|
|
20231206,114800,424094690,2915,2915,2915,2915,610
|
|
20231206,114700,422316540,2915,2910,2915,2910,3154
|
|
20231206,114600,413122940,2910,2910,2910,2910,9
|
|
20231206,114500,413096750,2910,2915,2915,2910,52
|
|
20231206,114400,412945420,2915,2920,2920,2915,611
|
|
20231206,114300,411164300,2920,2920,2920,2920,9
|
|
20231206,114200,411138020,2900,2910,2920,2900,1435
|
|
20231206,114100,406961630,2910,2910,2910,2910,500
|
|
20231206,114000,405506630,2910,2910,2910,2910,700
|
|
20231206,113900,403469630,2910,2910,2910,2910,350
|
|
20231206,113800,402451130,2910,2910,2910,2910,624
|
|
20231206,113700,400635290,2910,2905,2910,2900,10402
|
|
20231206,113600,370463210,2910,2910,2910,2910,200
|
|
20231206,113500,369881210,2915,2915,2915,2915,10
|
|
20231206,113400,369852060,2915,2915,2915,2915,0
|
|
20231206,113300,369852060,2915,2915,2915,2915,0
|
|
20231206,113200,369852060,2915,2915,2915,2915,0
|
|
20231206,113100,369852060,2915,2915,2915,2915,0
|
|
20231206,113000,369852060,2915,2905,2915,2905,3295
|
|
20231206,112900,360250135,2910,2910,2910,2910,3598
|
|
20231206,112800,349779955,2910,2910,2910,2910,220
|
|
20231206,112700,349139755,2910,2905,2910,2905,358
|
|
20231206,112600,348099720,2905,2910,2910,2905,49
|
|
20231206,112500,347957155,2905,2905,2905,2905,101
|
|
20231206,112400,347663750,2905,2910,2910,2905,191
|
|
20231206,112300,347108665,2910,2910,2910,2910,231
|
|
20231206,112200,346436455,2910,2905,2910,2905,502
|
|
20231206,112100,344978140,2910,2905,2910,2905,11
|
|
20231206,112000,344946180,2910,2905,2910,2905,218
|
|
20231206,111900,344311890,2905,2905,2905,2905,695
|
|
20231206,111800,342292915,2905,2895,2905,2895,3382
|
|
20231206,111700,332486100,2895,2895,2895,2895,0
|
|
20231206,111600,332486100,2895,2895,2895,2895,2440
|
|
20231206,111500,325422300,2890,2890,2890,2890,25
|
|
20231206,111400,325350050,2895,2895,2895,2895,100
|
|
20231206,111300,325060550,2895,2895,2895,2895,191
|
|
20231206,111200,324507605,2895,2885,2895,2885,173
|
|
20231206,111100,324007650,2885,2885,2885,2885,181
|
|
20231206,111000,323485465,2885,2885,2885,2885,1931
|
|
20231206,110900,317914530,2885,2885,2885,2885,5
|
|
20231206,110800,317900105,2885,2885,2885,2885,51
|
|
20231206,110700,317752970,2880,2880,2880,2880,0
|
|
20231206,110600,317752970,2880,2880,2880,2880,535
|
|
20231206,110500,316212170,2880,2880,2880,2880,0
|
|
20231206,110400,316212170,2880,2880,2880,2880,199
|
|
20231206,110300,315639050,2880,2880,2880,2880,16
|
|
20231206,110200,315592970,2880,2880,2880,2880,3
|
|
20231206,110100,315584330,2880,2880,2880,2880,1157
|
|
20231206,110000,312252170,2880,2880,2880,2880,0
|
|
20231206,105900,312252170,2880,2880,2880,2880,5
|
|
20231206,105800,312237770,2880,2880,2880,2880,0
|
|
20231206,105700,312237770,2880,2880,2880,2880,20
|
|
20231206,105600,312180170,2875,2875,2875,2875,51
|
|
20231206,105500,312033545,2880,2880,2880,2880,4074
|
|
20231206,105400,300300425,2885,2885,2885,2885,0
|
|
20231206,105300,300300425,2885,2885,2885,2885,106
|
|
20231206,105200,299994615,2895,2895,2895,2895,0
|
|
20231206,105100,299994615,2895,2885,2895,2880,3204
|
|
20231206,105000,290766495,2885,2885,2885,2885,0
|
|
20231206,104900,290766495,2885,2885,2885,2885,0
|
|
20231206,104800,290766495,2885,2885,2885,2885,13
|
|
20231206,104700,290728990,2885,2885,2885,2885,0
|
|
20231206,104600,290728990,2885,2885,2885,2885,6
|
|
20231206,104500,290711680,2885,2885,2890,2885,609
|
|
20231206,104400,288954665,2890,2895,2895,2890,38
|
|
20231206,104300,288844680,2895,2885,2895,2885,3
|
|
20231206,104200,288836015,2885,2885,2885,2885,400
|
|
20231206,104100,287682015,2895,2895,2895,2895,226
|
|
20231206,104000,287027745,2895,2895,2895,2895,0
|
|
20231206,103900,287027745,2895,2890,2895,2890,138
|
|
20231206,103800,286628915,2890,2890,2895,2890,93
|
|
20231206,103700,286360140,2895,2885,2895,2885,56
|
|
20231206,103600,286198530,2885,2885,2885,2885,0
|
|
20231206,103500,286198530,2885,2885,2885,2885,1209
|
|
20231206,103400,282710565,2900,2890,2900,2890,110
|
|
20231206,103300,282391625,2900,2885,2900,2885,101
|
|
20231206,103200,282100225,2900,2880,2900,2880,4675
|
|
20231206,103100,268578310,2880,2875,2880,2875,239
|
|
20231206,103000,267890510,2875,2870,2875,2870,87
|
|
20231206,102900,267640815,2870,2870,2870,2870,1
|
|
20231206,102800,267637945,2870,2870,2870,2870,87
|
|
20231206,102700,267388255,2870,2875,2875,2870,14
|
|
20231206,102600,267348050,2875,2875,2875,2875,0
|
|
20231206,102500,267348050,2875,2870,2875,2870,407
|
|
20231206,102400,266177940,2870,2870,2870,2870,1
|
|
20231206,102300,266175070,2870,2870,2870,2870,128
|
|
20231206,102200,265807710,2870,2870,2870,2870,0
|
|
20231206,102100,265807710,2870,2870,2870,2870,270
|
|
20231206,102000,265032810,2870,2870,2870,2870,88
|
|
20231206,101900,264780250,2870,2870,2870,2870,1279
|
|
20231206,101800,261109520,2875,2875,2875,2875,1
|
|
20231206,101700,261106645,2870,2870,2870,2870,0
|
|
20231206,101600,261106645,2870,2870,2870,2870,10
|
|
20231206,101500,261077945,2870,2870,2870,2870,50
|
|
20231206,101400,260934445,2870,2870,2870,2870,200
|
|
20231206,101300,260360445,2870,2870,2870,2870,0
|
|
20231206,101200,260360445,2870,2875,2875,2870,109
|
|
20231206,101100,260047605,2875,2870,2875,2870,312
|
|
20231206,101000,259151165,2870,2875,2875,2870,732
|
|
20231206,100900,257048160,2875,2875,2875,2875,33
|
|
20231206,100800,256953285,2875,2875,2875,2870,1688
|
|
20231206,100700,252106445,2875,2870,2875,2870,319
|
|
20231206,100600,251190595,2870,2875,2875,2870,869
|
|
20231206,100500,248694805,2880,2880,2880,2880,0
|
|
20231206,100400,248694805,2880,2880,2890,2880,179
|
|
20231206,100300,248178505,2880,2870,2880,2870,1406
|
|
20231206,100200,244137225,2875,2870,2875,2870,313
|
|
20231206,100100,243237565,2870,2870,2870,2870,0
|
|
20231206,100000,243237565,2870,2870,2870,2870,748
|
|
20231206,095900,241090805,2870,2870,2870,2870,1190
|
|
20231206,095800,237675505,2870,2880,2880,2870,409
|
|
20231206,095700,236501595,2870,2870,2870,2870,125
|
|
20231206,095600,236142845,2865,2875,2875,2865,179
|
|
20231206,095500,235629100,2875,2870,2875,2870,168
|
|
20231206,095400,235146105,2870,2870,2870,2870,0
|
|
20231206,095300,235146105,2870,2870,2870,2870,519
|
|
20231206,095200,233656575,2870,2870,2870,2870,219
|
|
20231206,095100,233028045,2865,2875,2875,2865,219
|
|
20231206,095000,232399240,2880,2900,2900,2880,1747
|
|
20231206,094900,227357485,2900,2900,2900,2900,0
|
|
20231206,094800,227357485,2900,2890,2900,2890,2013
|
|
20231206,094700,221519815,2910,2910,2910,2910,1200
|
|
20231206,094600,218027815,2900,2890,2910,2890,1104
|
|
20231206,094500,214830175,2885,2885,2885,2885,0
|
|
20231206,094400,214830175,2885,2900,2900,2885,5869
|
|
20231206,094300,197887190,2895,2920,2920,2895,2088
|
|
20231206,094200,191812190,2915,2895,2915,2890,4906
|
|
20231206,094100,177555975,2895,2915,2920,2885,4097
|
|
20231206,094000,165665950,2900,2890,2955,2890,13782
|
|
20231206,093900,125398665,2895,2885,2895,2885,4598
|
|
20231206,093800,112107240,2885,2885,2885,2880,826
|
|
20231206,093700,109728065,2885,2870,2885,2870,1083
|
|
20231206,093600,106612940,2870,2865,2870,2865,1055
|
|
20231206,093500,103585340,2870,2865,2870,2865,262
|
|
20231206,093400,102833410,2870,2870,2870,2870,402
|
|
20231206,093300,101679670,2870,2870,2875,2870,949
|
|
20231206,093200,98955225,2870,2870,2870,2870,1000
|
|
20231206,093100,96085225,2870,2865,2870,2865,897
|
|
20231206,093000,93512740,2865,2865,2870,2865,1268
|
|
20231206,092900,89878615,2865,2865,2865,2860,801
|
|
20231206,092800,87584250,2865,2865,2865,2865,50
|
|
20231206,092700,87441000,2865,2855,2865,2855,437
|
|
20231206,092600,86191065,2850,2850,2850,2850,0
|
|
20231206,092500,86191065,2850,2860,2865,2850,1216
|
|
20231206,092400,82715330,2855,2865,2865,2855,5198
|
|
20231206,092300,67873990,2865,2865,2865,2865,648
|
|
20231206,092200,66017470,2865,2865,2865,2865,1422
|
|
20231206,092100,61943440,2865,2865,2865,2865,0
|
|
20231206,092000,61943440,2865,2865,2865,2865,300
|
|
20231206,091900,61083940,2865,2855,2865,2855,6725
|
|
20231206,091800,41851625,2850,2850,2850,2850,353
|
|
20231206,091700,40845575,2850,2850,2850,2850,603
|
|
20231206,091600,39127025,2850,2855,2855,2850,734
|
|
20231206,091500,37032100,2855,2840,2855,2840,1308
|
|
20231206,091400,33302260,2855,2855,2855,2855,9
|
|
20231206,091300,33276565,2860,2860,2860,2860,1700
|
|
20231206,091200,28414565,2860,2860,2860,2860,0
|
|
20231206,091100,28414565,2860,2845,2860,2840,900
|
|
20231206,091000,25857265,2845,2850,2850,2840,570
|
|
20231206,090900,24237615,2840,2850,2860,2840,1291
|
|
20231206,090800,20549115,2850,2840,2850,2840,69
|
|
20231206,090700,20352955,2840,2860,2865,2840,2302
|
|
20231206,090600,13767220,2860,2855,2860,2855,1031
|
|
20231206,090500,10820710,2855,2855,2855,2855,0
|
|
20231206,090400,10820710,2855,2855,2855,2835,176
|
|
20231206,090300,10319330,2855,2830,2855,2830,824
|
|
20231206,090200,7969385,2830,2865,2865,2830,90
|
|
20231206,090100,7712195,2865,2835,2880,2835,516
|
|
20231206,090000,6234055,2835,2820,2835,2820,2210
|