611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,190700,1558421095,2340,2340,2340,2340,0
|
|
20231205,190600,1558421095,2340,2340,2340,2340,0
|
|
20231205,190500,1558421095,2340,2340,2340,2340,0
|
|
20231205,190400,1558421095,2340,2340,2340,2340,0
|
|
20231205,190300,1558421095,2340,2340,2340,2340,0
|
|
20231205,190200,1558421095,2340,2340,2340,2340,0
|
|
20231205,190100,1558421095,2340,2340,2340,2340,0
|
|
20231205,190000,1558421095,2340,2340,2340,2340,0
|
|
20231205,185900,1558421095,2340,2340,2340,2340,0
|
|
20231205,185800,1558421095,2340,2340,2340,2340,0
|
|
20231205,185700,1558421095,2340,2340,2340,2340,0
|
|
20231205,185600,1558421095,2340,2340,2340,2340,0
|
|
20231205,185500,1558421095,2340,2340,2340,2340,0
|
|
20231205,185400,1558421095,2340,2340,2340,2340,0
|
|
20231205,185300,1558421095,2340,2340,2340,2340,0
|
|
20231205,185200,1558421095,2340,2340,2340,2340,0
|
|
20231205,185100,1558421095,2340,2340,2340,2340,0
|
|
20231205,185000,1558421095,2340,2340,2340,2340,0
|
|
20231205,184900,1558421095,2340,2340,2340,2340,0
|
|
20231205,184800,1558421095,2340,2340,2340,2340,0
|
|
20231205,184700,1558421095,2340,2340,2340,2340,0
|
|
20231205,184600,1558421095,2340,2340,2340,2340,0
|
|
20231205,184500,1558421095,2340,2340,2340,2340,0
|
|
20231205,184400,1558421095,2340,2340,2340,2340,0
|
|
20231205,184300,1558421095,2340,2340,2340,2340,0
|
|
20231205,184200,1558421095,2340,2340,2340,2340,0
|
|
20231205,184100,1558421095,2340,2340,2340,2340,0
|
|
20231205,184000,1558421095,2340,2340,2340,2340,0
|
|
20231205,183900,1558421095,2340,2340,2340,2340,0
|
|
20231205,183800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,183700,1558421095,2340,2340,2340,2340,0
|
|
20231205,183600,1558421095,2340,2340,2340,2340,0
|
|
20231205,183500,1558421095,2340,2340,2340,2340,0
|
|
20231205,183400,1558421095,2340,2340,2340,2340,0
|
|
20231205,183300,1558421095,2340,2340,2340,2340,0
|
|
20231205,183200,1558421095,2340,2340,2340,2340,0
|
|
20231205,183100,1558421095,2340,2340,2340,2340,0
|
|
20231205,183000,1558421095,2340,2340,2340,2340,0
|
|
20231205,182900,1558421095,2340,2340,2340,2340,0
|
|
20231205,182800,1558421095,2340,2340,2340,2340,0
|
|
20231205,182700,1558421095,2340,2340,2340,2340,0
|
|
20231205,182600,1558421095,2340,2340,2340,2340,0
|
|
20231205,182500,1558421095,2340,2340,2340,2340,0
|
|
20231205,182400,1558421095,2340,2340,2340,2340,0
|
|
20231205,182300,1558421095,2340,2340,2340,2340,0
|
|
20231205,182200,1558421095,2340,2340,2340,2340,0
|
|
20231205,182100,1558421095,2340,2340,2340,2340,0
|
|
20231205,182000,1558421095,2340,2340,2340,2340,0
|
|
20231205,181900,1558421095,2340,2340,2340,2340,0
|
|
20231205,181800,1558421095,2340,2340,2340,2340,0
|
|
20231205,181700,1558421095,2340,2340,2340,2340,0
|
|
20231205,181600,1558421095,2340,2340,2340,2340,0
|
|
20231205,181500,1558421095,2340,2340,2340,2340,0
|
|
20231205,181400,1558421095,2340,2340,2340,2340,0
|
|
20231205,181300,1558421095,2340,2340,2340,2340,0
|
|
20231205,181200,1558421095,2340,2340,2340,2340,0
|
|
20231205,181100,1558421095,2340,2340,2340,2340,0
|
|
20231205,181000,1558421095,2340,2340,2340,2340,0
|
|
20231205,180900,1558421095,2340,2340,2340,2340,0
|
|
20231205,180800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,180700,1558421095,2340,2340,2340,2340,0
|
|
20231205,180600,1558421095,2340,2340,2340,2340,0
|
|
20231205,180500,1558421095,2340,2340,2340,2340,0
|
|
20231205,180400,1558421095,2340,2340,2340,2340,0
|
|
20231205,180300,1558421095,2340,2340,2340,2340,0
|
|
20231205,180200,1558421095,2340,2340,2340,2340,0
|
|
20231205,180100,1558421095,2340,2340,2340,2340,0
|
|
20231205,180000,1558421095,2340,2340,2340,2340,0
|
|
20231205,175900,1558421095,2340,2340,2340,2340,0
|
|
20231205,175800,1558421095,2340,2340,2340,2340,0
|
|
20231205,175700,1558421095,2340,2340,2340,2340,0
|
|
20231205,175600,1558421095,2340,2340,2340,2340,0
|
|
20231205,175500,1558421095,2340,2340,2340,2340,0
|
|
20231205,175400,1558421095,2340,2340,2340,2340,0
|
|
20231205,175300,1558421095,2340,2340,2340,2340,0
|
|
20231205,175200,1558421095,2340,2340,2340,2340,0
|
|
20231205,175100,1558421095,2340,2340,2340,2340,0
|
|
20231205,175000,1558421095,2340,2340,2340,2340,0
|
|
20231205,174900,1558421095,2340,2340,2340,2340,0
|
|
20231205,174800,1558421095,2340,2340,2340,2340,0
|
|
20231205,174700,1558421095,2340,2340,2340,2340,0
|
|
20231205,174600,1558421095,2340,2340,2340,2340,0
|
|
20231205,174500,1558421095,2340,2340,2340,2340,0
|
|
20231205,174400,1558421095,2340,2340,2340,2340,0
|
|
20231205,174300,1558421095,2340,2340,2340,2340,0
|
|
20231205,174200,1558421095,2340,2340,2340,2340,0
|
|
20231205,174100,1558421095,2340,2340,2340,2340,0
|
|
20231205,174000,1558421095,2340,2340,2340,2340,0
|
|
20231205,173900,1558421095,2340,2340,2340,2340,0
|
|
20231205,173800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,173700,1558421095,2340,2340,2340,2340,0
|
|
20231205,173600,1558421095,2340,2340,2340,2340,0
|
|
20231205,173500,1558421095,2340,2340,2340,2340,0
|
|
20231205,173400,1558421095,2340,2340,2340,2340,0
|
|
20231205,173300,1558421095,2340,2340,2340,2340,0
|
|
20231205,173200,1558421095,2340,2340,2340,2340,0
|
|
20231205,173100,1558421095,2340,2340,2340,2340,0
|
|
20231205,173000,1558421095,2340,2340,2340,2340,0
|
|
20231205,172900,1558421095,2340,2340,2340,2340,0
|
|
20231205,172800,1558421095,2340,2340,2340,2340,0
|
|
20231205,172700,1558421095,2340,2340,2340,2340,0
|
|
20231205,172600,1558421095,2340,2340,2340,2340,0
|
|
20231205,172500,1558421095,2340,2340,2340,2340,0
|
|
20231205,172400,1558421095,2340,2340,2340,2340,0
|
|
20231205,172300,1558421095,2340,2340,2340,2340,0
|
|
20231205,172200,1558421095,2340,2340,2340,2340,0
|
|
20231205,172100,1558421095,2340,2340,2340,2340,0
|
|
20231205,172000,1558421095,2340,2340,2340,2340,0
|
|
20231205,171900,1558421095,2340,2340,2340,2340,0
|
|
20231205,171800,1558421095,2340,2340,2340,2340,0
|
|
20231205,171700,1558421095,2340,2340,2340,2340,0
|
|
20231205,171600,1558421095,2340,2340,2340,2340,0
|
|
20231205,171500,1558421095,2340,2340,2340,2340,0
|
|
20231205,171400,1558421095,2340,2340,2340,2340,0
|
|
20231205,171300,1558421095,2340,2340,2340,2340,0
|
|
20231205,171200,1558421095,2340,2340,2340,2340,0
|
|
20231205,171100,1558421095,2340,2340,2340,2340,0
|
|
20231205,171000,1558421095,2340,2340,2340,2340,0
|
|
20231205,170900,1558421095,2340,2340,2340,2340,0
|
|
20231205,170800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,170700,1558421095,2340,2340,2340,2340,0
|
|
20231205,170600,1558421095,2340,2340,2340,2340,0
|
|
20231205,170500,1558421095,2340,2340,2340,2340,0
|
|
20231205,170400,1558421095,2340,2340,2340,2340,0
|
|
20231205,170300,1558421095,2340,2340,2340,2340,0
|
|
20231205,170200,1558421095,2340,2340,2340,2340,0
|
|
20231205,170100,1558421095,2340,2340,2340,2340,0
|
|
20231205,170000,1558421095,2340,2340,2340,2340,0
|
|
20231205,165900,1558421095,2340,2340,2340,2340,0
|
|
20231205,165800,1558421095,2340,2340,2340,2340,0
|
|
20231205,165700,1558421095,2340,2340,2340,2340,0
|
|
20231205,165600,1558421095,2340,2340,2340,2340,0
|
|
20231205,165500,1558421095,2340,2340,2340,2340,0
|
|
20231205,165400,1558421095,2340,2340,2340,2340,0
|
|
20231205,165300,1558421095,2340,2340,2340,2340,0
|
|
20231205,165200,1558421095,2340,2340,2340,2340,0
|
|
20231205,165100,1558421095,2340,2340,2340,2340,0
|
|
20231205,165000,1558421095,2340,2340,2340,2340,0
|
|
20231205,164900,1558421095,2340,2340,2340,2340,0
|
|
20231205,164800,1558421095,2340,2340,2340,2340,0
|
|
20231205,164700,1558421095,2340,2340,2340,2340,0
|
|
20231205,164600,1558421095,2340,2340,2340,2340,0
|
|
20231205,164500,1558421095,2340,2340,2340,2340,0
|
|
20231205,164400,1558421095,2340,2340,2340,2340,0
|
|
20231205,164300,1558421095,2340,2340,2340,2340,0
|
|
20231205,164200,1558421095,2340,2340,2340,2340,0
|
|
20231205,164100,1558421095,2340,2340,2340,2340,0
|
|
20231205,164000,1558421095,2340,2340,2340,2340,0
|
|
20231205,163900,1558421095,2340,2340,2340,2340,0
|
|
20231205,163800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,163700,1558421095,2340,2340,2340,2340,0
|
|
20231205,163600,1558421095,2340,2340,2340,2340,0
|
|
20231205,163500,1558421095,2340,2340,2340,2340,0
|
|
20231205,163400,1558421095,2340,2340,2340,2340,0
|
|
20231205,163300,1558421095,2340,2340,2340,2340,0
|
|
20231205,163200,1558421095,2340,2340,2340,2340,0
|
|
20231205,163100,1558421095,2340,2340,2340,2340,0
|
|
20231205,163000,1558421095,2340,2340,2340,2340,0
|
|
20231205,162900,1558421095,2340,2340,2340,2340,0
|
|
20231205,162800,1558421095,2340,2340,2340,2340,0
|
|
20231205,162700,1558421095,2340,2340,2340,2340,0
|
|
20231205,162600,1558421095,2340,2340,2340,2340,0
|
|
20231205,162500,1558421095,2340,2340,2340,2340,0
|
|
20231205,162400,1558421095,2340,2340,2340,2340,0
|
|
20231205,162300,1558421095,2340,2340,2340,2340,0
|
|
20231205,162200,1558421095,2340,2340,2340,2340,0
|
|
20231205,162100,1558421095,2340,2340,2340,2340,0
|
|
20231205,162000,1558421095,2340,2340,2340,2340,0
|
|
20231205,161900,1558421095,2340,2340,2340,2340,0
|
|
20231205,161800,1558421095,2340,2340,2340,2340,0
|
|
20231205,161700,1558421095,2340,2340,2340,2340,0
|
|
20231205,161600,1558421095,2340,2340,2340,2340,0
|
|
20231205,161500,1558421095,2340,2340,2340,2340,0
|
|
20231205,161400,1558421095,2340,2340,2340,2340,0
|
|
20231205,161300,1558421095,2340,2340,2340,2340,0
|
|
20231205,161200,1558421095,2340,2340,2340,2340,0
|
|
20231205,161100,1558421095,2340,2340,2340,2340,0
|
|
20231205,161000,1558421095,2340,2340,2340,2340,0
|
|
20231205,160900,1558421095,2340,2340,2340,2340,0
|
|
20231205,160800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,160700,1558421095,2340,2340,2340,2340,0
|
|
20231205,160600,1558421095,2340,2340,2340,2340,0
|
|
20231205,160500,1558421095,2340,2340,2340,2340,0
|
|
20231205,160400,1558421095,2340,2340,2340,2340,0
|
|
20231205,160300,1558421095,2340,2340,2340,2340,0
|
|
20231205,160200,1558421095,2340,2340,2340,2340,0
|
|
20231205,160100,1558421095,2340,2340,2340,2340,0
|
|
20231205,160000,1558421095,2340,2340,2340,2340,0
|
|
20231205,155900,1558421095,2340,2340,2340,2340,0
|
|
20231205,155800,1558421095,2340,2340,2340,2340,0
|
|
20231205,155700,1558421095,2340,2340,2340,2340,0
|
|
20231205,155600,1558421095,2340,2340,2340,2340,0
|
|
20231205,155500,1558421095,2340,2340,2340,2340,0
|
|
20231205,155400,1558421095,2340,2340,2340,2340,0
|
|
20231205,155300,1558421095,2340,2340,2340,2340,0
|
|
20231205,155200,1558421095,2340,2340,2340,2340,0
|
|
20231205,155100,1558421095,2340,2340,2340,2340,0
|
|
20231205,155000,1558421095,2340,2340,2340,2340,0
|
|
20231205,154900,1558421095,2340,2340,2340,2340,0
|
|
20231205,154800,1558421095,2340,2340,2340,2340,0
|
|
20231205,154700,1558421095,2340,2340,2340,2340,0
|
|
20231205,154600,1558421095,2340,2340,2340,2340,0
|
|
20231205,154500,1558421095,2340,2340,2340,2340,0
|
|
20231205,154400,1558421095,2340,2340,2340,2340,0
|
|
20231205,154300,1558421095,2340,2340,2340,2340,0
|
|
20231205,154200,1558421095,2340,2340,2340,2340,0
|
|
20231205,154100,1558421095,2340,2340,2340,2340,0
|
|
20231205,154000,1558421095,2340,2340,2340,2340,0
|
|
20231205,153900,1558421095,2340,2340,2340,2340,0
|
|
20231205,153800,1558421095,2340,2340,2340,2340,16896
|
|
20231205,153700,1558421095,2340,2340,2340,2340,0
|
|
20231205,153600,1558421095,2340,2340,2340,2340,0
|
|
20231205,153500,1558421095,2340,2340,2340,2340,0
|
|
20231205,153400,1558421095,2340,2340,2340,2340,0
|
|
20231205,153300,1558421095,2340,2340,2340,2340,0
|
|
20231205,153200,1558421095,2340,2340,2340,2340,0
|
|
20231205,153100,1558421095,2340,2340,2340,2340,0
|
|
20231205,153000,1558421095,2340,2340,2340,2340,16896
|
|
20231205,152900,1518884455,2345,2345,2345,2345,0
|
|
20231205,152800,1518884455,2345,2345,2345,2345,0
|
|
20231205,152700,1518884455,2345,2345,2345,2345,0
|
|
20231205,152600,1518884455,2345,2345,2345,2345,0
|
|
20231205,152500,1518884455,2345,2345,2345,2345,0
|
|
20231205,152400,1518884455,2345,2345,2345,2345,0
|
|
20231205,152300,1518884455,2345,2345,2345,2345,0
|
|
20231205,152200,1518884455,2345,2345,2345,2345,0
|
|
20231205,152100,1518884455,2345,2345,2345,2345,0
|
|
20231205,152000,1518884455,2345,2345,2345,2345,0
|
|
20231205,151900,1518884455,2345,2350,2350,2345,1756
|
|
20231205,151800,1514763460,2350,2345,2350,2345,1066
|
|
20231205,151700,1512258685,2350,2350,2350,2345,1976
|
|
20231205,151600,1507617455,2350,2350,2350,2350,214
|
|
20231205,151500,1507114555,2350,2350,2350,2350,554
|
|
20231205,151400,1505812655,2350,2350,2350,2350,427
|
|
20231205,151300,1504809205,2345,2350,2350,2345,130
|
|
20231205,151200,1504503730,2350,2350,2350,2350,151
|
|
20231205,151100,1504148880,2350,2350,2350,2350,2
|
|
20231205,151000,1504144180,2350,2350,2350,2350,140
|
|
20231205,150900,1503815180,2350,2345,2350,2345,3783
|
|
20231205,150800,1494944040,2345,2340,2345,2340,225
|
|
20231205,150700,1494416500,2340,2345,2345,2340,1886
|
|
20231205,150600,1489998830,2345,2345,2345,2340,42
|
|
20231205,150500,1489900395,2340,2340,2340,2340,600
|
|
20231205,150400,1488496395,2345,2345,2345,2345,0
|
|
20231205,150300,1488496395,2345,2345,2345,2345,1
|
|
20231205,150200,1488494050,2345,2345,2345,2345,600
|
|
20231205,150100,1487087050,2345,2345,2345,2345,3259
|
|
20231205,150000,1479444695,2345,2350,2350,2345,16500
|
|
20231205,145900,1440673590,2350,2350,2350,2350,3967
|
|
20231205,145800,1431351140,2350,2345,2355,2345,1124
|
|
20231205,145700,1428709315,2350,2345,2360,2345,1362
|
|
20231205,145600,1425510300,2345,2350,2350,2345,1233
|
|
20231205,145500,1422612905,2355,2350,2355,2350,11189
|
|
20231205,145400,1396268655,2350,2340,2350,2340,694
|
|
20231205,145300,1394642430,2340,2345,2345,2340,4032
|
|
20231205,145200,1385207515,2345,2345,2345,2340,10906
|
|
20231205,145100,1359682945,2345,2340,2345,2340,5586
|
|
20231205,145000,1346586680,2345,2345,2345,2345,4914
|
|
20231205,144900,1335063350,2345,2345,2345,2345,0
|
|
20231205,144800,1335063350,2345,2345,2345,2345,1998
|
|
20231205,144700,1330378040,2345,2350,2350,2345,82
|
|
20231205,144600,1330185740,2350,2350,2350,2350,0
|
|
20231205,144500,1330185740,2350,2345,2350,2345,12309
|
|
20231205,144400,1301316135,2340,2340,2340,2340,2356
|
|
20231205,144300,1295803095,2340,2340,2340,2340,50
|
|
20231205,144200,1295686095,2335,2340,2340,2335,650
|
|
20231205,144100,1294167595,2340,2340,2340,2340,506
|
|
20231205,144000,1292983555,2340,2340,2340,2340,4
|
|
20231205,143900,1292974195,2340,2340,2340,2340,104
|
|
20231205,143800,1292730835,2335,2335,2340,2335,792
|
|
20231205,143700,1290878520,2340,2330,2340,2330,1928
|
|
20231205,143600,1286375900,2330,2340,2340,2330,8606
|
|
20231205,143500,1266308940,2335,2345,2345,2335,6400
|
|
20231205,143400,1251333380,2340,2350,2350,2340,4370
|
|
20231205,143300,1241085590,2350,2355,2355,2350,13
|
|
20231205,143200,1241055035,2350,2350,2350,2350,1524
|
|
20231205,143100,1237473635,2350,2340,2350,2340,3150
|
|
20231205,143000,1230088905,2340,2340,2345,2340,1243
|
|
20231205,142900,1227179680,2345,2345,2350,2340,2151
|
|
20231205,142800,1222142920,2350,2345,2350,2345,744
|
|
20231205,142700,1220398210,2350,2350,2350,2350,716
|
|
20231205,142600,1218715610,2350,2360,2360,2345,23752
|
|
20231205,142500,1162879395,2360,2365,2365,2360,5514
|
|
20231205,142400,1149865850,2365,2375,2375,2365,602
|
|
20231205,142300,1148442100,2375,2360,2375,2360,4611
|
|
20231205,142200,1137552890,2370,2370,2370,2370,0
|
|
20231205,142100,1137552890,2370,2360,2370,2360,5367
|
|
20231205,142000,1124836760,2360,2365,2365,2360,788
|
|
20231205,141900,1122977050,2360,2365,2365,2360,50
|
|
20231205,141800,1122858975,2365,2360,2365,2360,10188
|
|
20231205,141700,1098814780,2365,2365,2370,2365,8161
|
|
20231205,141600,1079513705,2365,2370,2370,2365,2678
|
|
20231205,141500,1073168680,2370,2370,2370,2370,108
|
|
20231205,141400,1072912720,2370,2370,2370,2370,0
|
|
20231205,141300,1072912720,2370,2370,2370,2370,2
|
|
20231205,141200,1072907980,2370,2370,2370,2370,1906
|
|
20231205,141100,1068390760,2370,2370,2370,2370,1529
|
|
20231205,141000,1064767030,2370,2380,2380,2370,4988
|
|
20231205,140900,1052945055,2370,2375,2375,2370,25000
|
|
20231205,140800,993661935,2375,2375,2375,2375,0
|
|
20231205,140700,993661935,2375,2375,2375,2375,53
|
|
20231205,140600,993536060,2375,2375,2375,2375,650
|
|
20231205,140500,991992310,2380,2380,2380,2380,1000
|
|
20231205,140400,989612310,2380,2380,2380,2380,0
|
|
20231205,140300,989612310,2380,2380,2380,2380,10
|
|
20231205,140200,989588510,2375,2375,2375,2375,500
|
|
20231205,140100,988401010,2380,2380,2380,2380,202
|
|
20231205,140000,987920250,2380,2380,2380,2380,0
|
|
20231205,135900,987920250,2380,2380,2380,2380,3
|
|
20231205,135800,987913110,2380,2380,2380,2380,7
|
|
20231205,135700,987896450,2380,2380,2380,2380,342
|
|
20231205,135600,987082490,2385,2385,2385,2385,4202
|
|
20231205,135500,977060720,2385,2385,2385,2385,4
|
|
20231205,135400,977051180,2385,2385,2385,2385,17
|
|
20231205,135300,977010635,2380,2380,2380,2380,0
|
|
20231205,135200,977010635,2380,2380,2380,2380,0
|
|
20231205,135100,977010635,2380,2380,2380,2380,39
|
|
20231205,135000,976917815,2380,2390,2390,2380,11
|
|
20231205,134900,976891585,2390,2380,2390,2380,6560
|
|
20231205,134800,961278775,2380,2380,2380,2380,0
|
|
20231205,134700,961278775,2380,2380,2380,2380,0
|
|
20231205,134600,961278775,2380,2380,2380,2380,23
|
|
20231205,134500,961224035,2390,2390,2390,2390,1
|
|
20231205,134400,961221645,2380,2380,2380,2380,0
|
|
20231205,134300,961221645,2380,2380,2380,2380,6153
|
|
20231205,134200,946577505,2385,2385,2385,2385,0
|
|
20231205,134100,946577505,2385,2385,2390,2385,1075
|
|
20231205,134000,944011365,2385,2385,2385,2385,95
|
|
20231205,133900,943784790,2380,2380,2380,2380,0
|
|
20231205,133800,943784790,2380,2380,2380,2380,435
|
|
20231205,133700,942749490,2385,2385,2385,2385,271
|
|
20231205,133600,942103155,2380,2380,2380,2380,0
|
|
20231205,133500,942103155,2380,2380,2385,2380,5239
|
|
20231205,133400,929611720,2380,2380,2380,2380,0
|
|
20231205,133300,929611720,2380,2380,2380,2380,108
|
|
20231205,133200,929354680,2375,2380,2380,2375,511
|
|
20231205,133100,928138800,2375,2375,2375,2375,0
|
|
20231205,133000,928138800,2375,2375,2375,2375,1
|
|
20231205,132900,928136425,2375,2375,2375,2375,2
|
|
20231205,132800,928131675,2375,2375,2375,2375,103
|
|
20231205,132700,927887050,2375,2375,2375,2375,0
|
|
20231205,132600,927887050,2375,2375,2375,2375,92
|
|
20231205,132500,927668550,2375,2375,2375,2375,200
|
|
20231205,132400,927193550,2375,2375,2375,2375,0
|
|
20231205,132300,927193550,2375,2375,2375,2375,12
|
|
20231205,132200,927165050,2375,2375,2375,2375,0
|
|
20231205,132100,927165050,2375,2375,2375,2375,0
|
|
20231205,132000,927165050,2375,2375,2375,2375,48
|
|
20231205,131900,927051050,2375,2375,2375,2375,5359
|
|
20231205,131800,914323425,2375,2375,2375,2375,111
|
|
20231205,131700,914059800,2375,2380,2380,2375,15
|
|
20231205,131600,914024105,2380,2380,2380,2380,2
|
|
20231205,131500,914019345,2380,2380,2380,2380,1377
|
|
20231205,131400,910742085,2380,2375,2380,2375,163
|
|
20231205,131300,910354900,2375,2380,2380,2375,513
|
|
20231205,131200,909136465,2380,2375,2380,2375,11
|
|
20231205,131100,909110330,2380,2380,2380,2380,17
|
|
20231205,131000,909069870,2380,2380,2380,2380,7
|
|
20231205,130900,909053210,2380,2380,2380,2380,10
|
|
20231205,130800,909029410,2380,2380,2380,2380,0
|
|
20231205,130700,909029410,2380,2380,2380,2380,130
|
|
20231205,130600,908720010,2380,2380,2380,2380,211
|
|
20231205,130500,908217830,2380,2380,2380,2380,0
|
|
20231205,130400,908217830,2380,2380,2380,2380,770
|
|
20231205,130300,906385230,2380,2380,2385,2380,576
|
|
20231205,130200,905014310,2380,2380,2380,2380,40
|
|
20231205,130100,904919110,2385,2380,2385,2380,61
|
|
20231205,130000,904773780,2380,2375,2380,2375,5066
|
|
20231205,125900,892716710,2380,2380,2380,2380,58
|
|
20231205,125800,892578670,2380,2380,2380,2380,24
|
|
20231205,125700,892521550,2380,2380,2380,2380,32
|
|
20231205,125600,892445390,2380,2380,2380,2380,4
|
|
20231205,125500,892435870,2380,2380,2380,2380,55
|
|
20231205,125400,892304970,2380,2380,2380,2380,42
|
|
20231205,125300,892205010,2380,2380,2380,2380,0
|
|
20231205,125200,892205010,2380,2375,2380,2375,124
|
|
20231205,125100,891910410,2380,2380,2380,2380,0
|
|
20231205,125000,891910410,2380,2380,2380,2375,2201
|
|
20231205,124900,886677730,2385,2385,2385,2385,0
|
|
20231205,124800,886677730,2385,2385,2385,2385,102
|
|
20231205,124700,886434460,2385,2385,2385,2385,63
|
|
20231205,124600,886284205,2380,2380,2380,2380,5124
|
|
20231205,124500,874089085,2380,2380,2380,2375,3166
|
|
20231205,124400,866564570,2380,2380,2380,2380,85
|
|
20231205,124300,866362270,2380,2380,2380,2380,1036
|
|
20231205,124200,863896590,2380,2380,2380,2375,1786
|
|
20231205,124100,859654710,2380,2380,2380,2380,64
|
|
20231205,124000,859502390,2380,2380,2380,2380,281
|
|
20231205,123900,858833610,2380,2380,2380,2380,60
|
|
20231205,123800,858690810,2380,2380,2380,2380,131
|
|
20231205,123700,858379030,2380,2380,2380,2380,0
|
|
20231205,123600,858379030,2380,2380,2380,2380,0
|
|
20231205,123500,858379030,2380,2380,2380,2380,5
|
|
20231205,123400,858367130,2380,2385,2385,2380,3600
|
|
20231205,123300,849798685,2380,2380,2380,2380,0
|
|
20231205,123200,849798685,2380,2380,2380,2380,20
|
|
20231205,123100,849751085,2385,2385,2385,2385,1004
|
|
20231205,123000,847356545,2385,2385,2385,2385,0
|
|
20231205,122900,847356545,2385,2385,2385,2385,972
|
|
20231205,122800,845038325,2385,2385,2385,2385,0
|
|
20231205,122700,845038325,2385,2385,2385,2385,0
|
|
20231205,122600,845038325,2385,2385,2385,2385,501
|
|
20231205,122500,843843440,2385,2385,2385,2385,44
|
|
20231205,122400,843738500,2385,2385,2385,2385,11
|
|
20231205,122300,843712265,2380,2385,2385,2380,472
|
|
20231205,122200,842588255,2380,2385,2385,2380,16
|
|
20231205,122100,842550150,2385,2385,2385,2385,0
|
|
20231205,122000,842550150,2385,2385,2385,2385,5
|
|
20231205,121900,842538225,2385,2385,2385,2385,0
|
|
20231205,121800,842538225,2385,2385,2385,2385,100
|
|
20231205,121700,842299725,2390,2385,2390,2385,266
|
|
20231205,121600,841665310,2380,2380,2380,2380,1405
|
|
20231205,121500,838321410,2380,2380,2380,2380,613
|
|
20231205,121400,836862470,2385,2385,2385,2385,0
|
|
20231205,121300,836862470,2385,2380,2390,2380,590
|
|
20231205,121200,835458120,2375,2375,2375,2375,0
|
|
20231205,121100,835458120,2375,2375,2375,2375,18
|
|
20231205,121000,835415370,2370,2375,2375,2370,329
|
|
20231205,120900,834634640,2375,2375,2375,2375,71
|
|
20231205,120800,834466015,2375,2380,2380,2375,5560
|
|
20231205,120700,821260570,2380,2380,2380,2380,0
|
|
20231205,120600,821260570,2380,2380,2380,2380,207
|
|
20231205,120500,820767910,2385,2385,2385,2385,10
|
|
20231205,120400,820744060,2385,2385,2385,2385,0
|
|
20231205,120300,820744060,2385,2385,2385,2385,0
|
|
20231205,120200,820744060,2385,2385,2385,2385,0
|
|
20231205,120100,820744060,2385,2385,2385,2385,321
|
|
20231205,120000,819978475,2385,2385,2390,2385,2676
|
|
20231205,115900,813595165,2380,2380,2380,2380,69
|
|
20231205,115800,813430945,2380,2380,2380,2380,1907
|
|
20231205,115700,808892285,2385,2380,2385,2380,6
|
|
20231205,115600,808878000,2380,2385,2385,2380,5119
|
|
20231205,115500,796680390,2385,2385,2385,2385,440
|
|
20231205,115400,795630990,2385,2385,2385,2385,8
|
|
20231205,115300,795611910,2385,2385,2385,2385,0
|
|
20231205,115200,795611910,2385,2385,2385,2385,93
|
|
20231205,115100,795390105,2380,2380,2380,2380,0
|
|
20231205,115000,795390105,2380,2380,2380,2380,23054
|
|
20231205,114900,740521585,2380,2380,2380,2380,883
|
|
20231205,114800,738420045,2380,2380,2380,2380,5662
|
|
20231205,114700,724944485,2380,2380,2380,2380,489
|
|
20231205,114600,723780665,2380,2375,2380,2375,25
|
|
20231205,114500,723721185,2380,2380,2380,2380,1
|
|
20231205,114400,723718805,2380,2375,2380,2375,11
|
|
20231205,114300,723692675,2375,2375,2375,2375,427
|
|
20231205,114200,722678550,2370,2370,2370,2370,0
|
|
20231205,114100,722678550,2370,2370,2370,2370,344
|
|
20231205,114000,721863270,2370,2375,2375,2370,1477
|
|
20231205,113900,718362775,2375,2370,2375,2370,600
|
|
20231205,113800,716938275,2370,2370,2370,2370,0
|
|
20231205,113700,716938275,2370,2370,2370,2370,0
|
|
20231205,113600,716938275,2370,2370,2370,2370,208
|
|
20231205,113500,716445315,2370,2370,2370,2370,1
|
|
20231205,113400,716442945,2370,2375,2375,2370,300
|
|
20231205,113300,715730940,2375,2375,2375,2375,48
|
|
20231205,113200,715616940,2380,2375,2380,2375,54
|
|
20231205,113100,715488670,2375,2375,2375,2375,0
|
|
20231205,113000,715488670,2375,2375,2375,2375,602
|
|
20231205,112900,714058920,2380,2375,2380,2375,482
|
|
20231205,112800,712914130,2370,2375,2375,2370,1320
|
|
20231205,112700,709785630,2375,2375,2375,2375,600
|
|
20231205,112600,708360630,2375,2375,2375,2375,1520
|
|
20231205,112500,704750630,2375,2380,2380,2375,472
|
|
20231205,112400,703629625,2375,2375,2375,2375,287
|
|
20231205,112300,702948000,2375,2375,2375,2375,2
|
|
20231205,112200,702943250,2380,2380,2380,2380,3
|
|
20231205,112100,702936110,2380,2375,2380,2375,182
|
|
20231205,112000,702503740,2375,2370,2375,2370,1114
|
|
20231205,111900,699860460,2375,2375,2375,2375,971
|
|
20231205,111800,697554335,2375,2375,2375,2375,1400
|
|
20231205,111700,694229335,2380,2375,2380,2375,2494
|
|
20231205,111600,688301870,2375,2375,2375,2375,10
|
|
20231205,111500,688278120,2370,2375,2375,2370,1114
|
|
20231205,111400,685637520,2370,2370,2370,2370,200
|
|
20231205,111300,685163520,2375,2375,2375,2375,27
|
|
20231205,111200,685099395,2365,2365,2365,2365,0
|
|
20231205,111100,685099395,2365,2375,2375,2365,3587
|
|
20231205,111000,676605140,2375,2370,2375,2370,1002
|
|
20231205,110900,674230390,2375,2375,2375,2375,1123
|
|
20231205,110800,671563265,2375,2375,2375,2375,81
|
|
20231205,110700,671370890,2375,2375,2375,2375,236
|
|
20231205,110600,670810390,2375,2375,2375,2375,86
|
|
20231205,110500,670606140,2375,2375,2375,2370,1666
|
|
20231205,110400,666649395,2370,2370,2370,2370,951
|
|
20231205,110300,664395525,2370,2370,2370,2370,6562
|
|
20231205,110200,648843585,2370,2370,2370,2370,1467
|
|
20231205,110100,645366795,2370,2375,2375,2370,1550
|
|
20231205,110000,641693050,2375,2375,2375,2375,9295
|
|
20231205,105900,619617425,2375,2375,2375,2375,5306
|
|
20231205,105800,607015675,2380,2380,2380,2380,201
|
|
20231205,105700,606537295,2380,2375,2380,2375,4025
|
|
20231205,105600,596967795,2380,2380,2380,2375,2948
|
|
20231205,105500,589961755,2380,2375,2380,2375,111
|
|
20231205,105400,589698075,2380,2380,2380,2380,1
|
|
20231205,105300,589695695,2380,2380,2380,2380,161
|
|
20231205,105200,589312515,2380,2380,2380,2380,2144
|
|
20231205,105100,584209795,2380,2380,2380,2380,70
|
|
20231205,105000,584043195,2380,2380,2380,2380,4120
|
|
20231205,104900,574237595,2380,2380,2380,2380,3511
|
|
20231205,104800,565881415,2380,2380,2380,2375,518
|
|
20231205,104700,564650565,2375,2380,2380,2375,587
|
|
20231205,104600,563253510,2380,2380,2380,2375,4804
|
|
20231205,104500,551841715,2380,2385,2385,2380,4122
|
|
20231205,104400,542031340,2380,2380,2380,2380,1000
|
|
20231205,104300,539651340,2390,2390,2390,2390,0
|
|
20231205,104200,539651340,2390,2390,2390,2390,500
|
|
20231205,104100,538456340,2380,2385,2385,2380,1348
|
|
20231205,104000,535248075,2390,2390,2390,2390,23
|
|
20231205,103900,535193105,2380,2380,2380,2380,8204
|
|
20231205,103800,515667585,2380,2380,2380,2380,0
|
|
20231205,103700,515667585,2380,2385,2385,2380,3200
|
|
20231205,103600,508048475,2380,2385,2385,2380,9411
|
|
20231205,103500,485628500,2385,2385,2385,2385,0
|
|
20231205,103400,485628500,2385,2390,2390,2385,1050
|
|
20231205,103300,483124000,2390,2390,2390,2390,3
|
|
20231205,103200,483116830,2390,2390,2390,2385,4342
|
|
20231205,103100,472755950,2390,2390,2390,2390,64
|
|
20231205,103000,472602990,2390,2390,2390,2390,2550
|
|
20231205,102900,466508490,2395,2395,2395,2395,57
|
|
20231205,102800,466371975,2400,2400,2400,2400,0
|
|
20231205,102700,466371975,2400,2400,2400,2400,360
|
|
20231205,102600,465507975,2400,2395,2400,2395,600
|
|
20231205,102500,464069675,2390,2395,2395,2390,525
|
|
20231205,102400,462814800,2390,2395,2395,2390,1101
|
|
20231205,102300,460182405,2395,2395,2395,2395,10
|
|
20231205,102200,460158455,2390,2390,2390,2390,371
|
|
20231205,102100,459271765,2390,2390,2390,2390,1
|
|
20231205,102000,459269375,2395,2395,2395,2395,1
|
|
20231205,101900,459266980,2390,2390,2390,2385,754
|
|
20231205,101800,457465420,2390,2385,2390,2385,735
|
|
20231205,101700,455712370,2385,2385,2385,2385,5420
|
|
20231205,101600,442785670,2385,2385,2390,2385,5362
|
|
20231205,101500,429997000,2390,2390,2390,2390,3844
|
|
20231205,101400,420809840,2395,2395,2395,2395,0
|
|
20231205,101300,420809840,2395,2395,2395,2395,11
|
|
20231205,101200,420783495,2395,2395,2395,2395,1
|
|
20231205,101100,420781100,2395,2395,2395,2390,84
|
|
20231205,101000,420580080,2395,2395,2395,2395,1
|
|
20231205,100900,420577685,2395,2395,2395,2395,2
|
|
20231205,100800,420572895,2395,2395,2395,2395,5
|
|
20231205,100700,420560920,2395,2395,2395,2395,203
|
|
20231205,100600,420074735,2395,2395,2395,2395,11
|
|
20231205,100500,420048390,2395,2400,2400,2395,1164
|
|
20231205,100400,417258105,2400,2400,2400,2400,667
|
|
20231205,100300,415657305,2395,2395,2395,2390,160
|
|
20231205,100200,415274805,2395,2390,2395,2385,34288
|
|
20231205,100100,333450380,2395,2400,2400,2390,2273
|
|
20231205,100000,328008995,2400,2400,2400,2400,26
|
|
20231205,095900,327946595,2395,2395,2400,2395,2023
|
|
20231205,095800,323101395,2395,2395,2395,2395,733
|
|
20231205,095700,321345860,2400,2400,2400,2400,16
|
|
20231205,095600,321307460,2400,2395,2400,2395,112
|
|
20231205,095500,321038720,2395,2400,2400,2395,1042
|
|
20231205,095400,318539205,2400,2400,2400,2400,596
|
|
20231205,095300,317108805,2400,2400,2400,2400,41
|
|
20231205,095200,317010405,2400,2400,2400,2400,300
|
|
20231205,095100,316290405,2400,2395,2400,2395,1377
|
|
20231205,095000,312991855,2395,2395,2395,2395,182
|
|
20231205,094900,312555965,2395,2400,2400,2395,2492
|
|
20231205,094800,306587590,2400,2400,2400,2400,383
|
|
20231205,094700,305668390,2400,2400,2400,2400,11
|
|
20231205,094600,305641990,2390,2395,2395,2390,150
|
|
20231205,094500,305283355,2390,2400,2400,2385,11110
|
|
20231205,094400,278696560,2400,2405,2405,2400,6851
|
|
20231205,094300,262253935,2405,2400,2405,2400,1248
|
|
20231205,094200,259257205,2400,2400,2400,2400,3558
|
|
20231205,094100,250718005,2405,2405,2405,2400,3376
|
|
20231205,094000,242603745,2405,2410,2410,2405,7107
|
|
20231205,093900,225509390,2410,2410,2415,2410,8
|
|
20231205,093800,225490105,2415,2415,2415,2415,3
|
|
20231205,093700,225482860,2415,2415,2415,2415,2
|
|
20231205,093600,225478030,2410,2410,2410,2410,385
|
|
20231205,093500,224550180,2405,2410,2410,2405,64
|
|
20231205,093400,224396110,2410,2410,2410,2410,50
|
|
20231205,093300,224275610,2410,2405,2410,2405,2350
|
|
20231205,093200,218622360,2405,2405,2405,2405,1500
|
|
20231205,093100,215014860,2405,2410,2410,2405,2234
|
|
20231205,093000,209636475,2410,2410,2410,2405,872
|
|
20231205,092900,207537205,2410,2415,2415,2410,5860
|
|
20231205,092800,193410700,2410,2415,2415,2410,3063
|
|
20231205,092700,186014055,2420,2420,2420,2415,5907
|
|
20231205,092600,171722855,2420,2420,2425,2420,1155
|
|
20231205,092500,168922755,2420,2420,2420,2420,700
|
|
20231205,092400,167228755,2420,2425,2425,2420,639
|
|
20231205,092300,165679980,2425,2420,2425,2420,213
|
|
20231205,092200,165164465,2425,2425,2425,2425,100
|
|
20231205,092100,164921965,2420,2420,2420,2420,402
|
|
20231205,092000,163949125,2425,2425,2425,2425,372
|
|
20231205,091900,163047025,2425,2425,2425,2425,67
|
|
20231205,091800,162884550,2435,2425,2435,2425,1037
|
|
20231205,091700,160363030,2420,2420,2425,2420,4414
|
|
20231205,091600,149676910,2420,2420,2425,2420,338
|
|
20231205,091500,148858900,2425,2425,2425,2425,1217
|
|
20231205,091400,145907675,2425,2425,2425,2425,300
|
|
20231205,091300,145180175,2425,2425,2425,2425,300
|
|
20231205,091200,144452675,2425,2425,2425,2425,1540
|
|
20231205,091100,140718175,2430,2430,2430,2430,0
|
|
20231205,091000,140718175,2430,2430,2430,2425,4200
|
|
20231205,090900,130515675,2430,2430,2430,2425,8739
|
|
20231205,090800,109304920,2425,2425,2425,2425,1667
|
|
20231205,090700,105262445,2425,2425,2425,2420,2031
|
|
20231205,090600,100339055,2425,2430,2430,2420,8406
|
|
20231205,090500,79944715,2430,2435,2440,2430,1541
|
|
20231205,090400,76193185,2430,2430,2435,2430,3305
|
|
20231205,090300,68160520,2440,2435,2440,2435,2350
|
|
20231205,090200,62426825,2440,2435,2440,2430,6680
|
|
20231205,090100,46190910,2435,2440,2440,2435,14620
|
|
20231205,090000,10560340,2440,2450,2455,2440,3676
|