610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190700,562315735,2350,2350,2350,2350,2028
|
|
20231206,190600,562315735,2350,2350,2350,2350,0
|
|
20231206,190500,562315735,2350,2350,2350,2350,0
|
|
20231206,190400,562315735,2350,2350,2350,2350,0
|
|
20231206,190300,562315735,2350,2350,2350,2350,0
|
|
20231206,190200,562315735,2350,2350,2350,2350,0
|
|
20231206,190100,562315735,2350,2350,2350,2350,0
|
|
20231206,190000,562315735,2350,2350,2350,2350,0
|
|
20231206,185900,562315735,2350,2350,2350,2350,0
|
|
20231206,185800,562315735,2350,2350,2350,2350,0
|
|
20231206,185700,562315735,2350,2350,2350,2350,0
|
|
20231206,185600,562315735,2350,2350,2350,2350,0
|
|
20231206,185500,562315735,2350,2350,2350,2350,0
|
|
20231206,185400,562315735,2350,2350,2350,2350,0
|
|
20231206,185300,562315735,2350,2350,2350,2350,0
|
|
20231206,185200,562315735,2350,2350,2350,2350,0
|
|
20231206,185100,562315735,2350,2350,2350,2350,0
|
|
20231206,185000,562315735,2350,2350,2350,2350,0
|
|
20231206,184900,562315735,2350,2350,2350,2350,0
|
|
20231206,184800,562315735,2350,2350,2350,2350,0
|
|
20231206,184700,562315735,2350,2350,2350,2350,0
|
|
20231206,184600,562315735,2350,2350,2350,2350,0
|
|
20231206,184500,562315735,2350,2350,2350,2350,0
|
|
20231206,184400,562315735,2350,2350,2350,2350,0
|
|
20231206,184300,562315735,2350,2350,2350,2350,0
|
|
20231206,184200,562315735,2350,2350,2350,2350,0
|
|
20231206,184100,562315735,2350,2350,2350,2350,0
|
|
20231206,184000,562315735,2350,2350,2350,2350,0
|
|
20231206,183900,562315735,2350,2350,2350,2350,0
|
|
20231206,183800,562315735,2350,2350,2350,2350,0
|
|
20231206,183700,562315735,2350,2350,2350,2350,2028
|
|
20231206,183600,562315735,2350,2350,2350,2350,0
|
|
20231206,183500,562315735,2350,2350,2350,2350,0
|
|
20231206,183400,562315735,2350,2350,2350,2350,0
|
|
20231206,183300,562315735,2350,2350,2350,2350,0
|
|
20231206,183200,562315735,2350,2350,2350,2350,0
|
|
20231206,183100,562315735,2350,2350,2350,2350,0
|
|
20231206,183000,562315735,2350,2350,2350,2350,0
|
|
20231206,182900,562315735,2350,2350,2350,2350,0
|
|
20231206,182800,562315735,2350,2350,2350,2350,0
|
|
20231206,182700,562315735,2350,2350,2350,2350,0
|
|
20231206,182600,562315735,2350,2350,2350,2350,0
|
|
20231206,182500,562315735,2350,2350,2350,2350,0
|
|
20231206,182400,562315735,2350,2350,2350,2350,0
|
|
20231206,182300,562315735,2350,2350,2350,2350,0
|
|
20231206,182200,562315735,2350,2350,2350,2350,0
|
|
20231206,182100,562315735,2350,2350,2350,2350,0
|
|
20231206,182000,562315735,2350,2350,2350,2350,0
|
|
20231206,181900,562315735,2350,2350,2350,2350,0
|
|
20231206,181800,562315735,2350,2350,2350,2350,0
|
|
20231206,181700,562315735,2350,2350,2350,2350,0
|
|
20231206,181600,562315735,2350,2350,2350,2350,0
|
|
20231206,181500,562315735,2350,2350,2350,2350,0
|
|
20231206,181400,562315735,2350,2350,2350,2350,0
|
|
20231206,181300,562315735,2350,2350,2350,2350,0
|
|
20231206,181200,562315735,2350,2350,2350,2350,0
|
|
20231206,181100,562315735,2350,2350,2350,2350,0
|
|
20231206,181000,562315735,2350,2350,2350,2350,0
|
|
20231206,180900,562315735,2350,2350,2350,2350,0
|
|
20231206,180800,562315735,2350,2350,2350,2350,0
|
|
20231206,180700,562315735,2350,2350,2350,2350,2028
|
|
20231206,180600,562315735,2350,2350,2350,2350,0
|
|
20231206,180500,562315735,2350,2350,2350,2350,0
|
|
20231206,180400,562315735,2350,2350,2350,2350,0
|
|
20231206,180300,562315735,2350,2350,2350,2350,0
|
|
20231206,180200,562315735,2350,2350,2350,2350,0
|
|
20231206,180100,562315735,2350,2350,2350,2350,0
|
|
20231206,180000,562315735,2350,2350,2350,2350,0
|
|
20231206,175900,562315735,2350,2350,2350,2350,0
|
|
20231206,175800,562315735,2350,2350,2350,2350,0
|
|
20231206,175700,562315735,2350,2350,2350,2350,0
|
|
20231206,175600,562315735,2350,2350,2350,2350,0
|
|
20231206,175500,562315735,2350,2350,2350,2350,0
|
|
20231206,175400,562315735,2350,2350,2350,2350,0
|
|
20231206,175300,562315735,2350,2350,2350,2350,0
|
|
20231206,175200,562315735,2350,2350,2350,2350,0
|
|
20231206,175100,562315735,2350,2350,2350,2350,0
|
|
20231206,175000,562315735,2350,2350,2350,2350,0
|
|
20231206,174900,562315735,2350,2350,2350,2350,0
|
|
20231206,174800,562315735,2350,2350,2350,2350,0
|
|
20231206,174700,562315735,2350,2350,2350,2350,0
|
|
20231206,174600,562315735,2350,2350,2350,2350,0
|
|
20231206,174500,562315735,2350,2350,2350,2350,0
|
|
20231206,174400,562315735,2350,2350,2350,2350,0
|
|
20231206,174300,562315735,2350,2350,2350,2350,0
|
|
20231206,174200,562315735,2350,2350,2350,2350,0
|
|
20231206,174100,562315735,2350,2350,2350,2350,0
|
|
20231206,174000,562315735,2350,2350,2350,2350,0
|
|
20231206,173900,562315735,2350,2350,2350,2350,0
|
|
20231206,173800,562315735,2350,2350,2350,2350,0
|
|
20231206,173700,562315735,2350,2350,2350,2350,2028
|
|
20231206,173600,562315735,2350,2350,2350,2350,0
|
|
20231206,173500,562315735,2350,2350,2350,2350,0
|
|
20231206,173400,562315735,2350,2350,2350,2350,0
|
|
20231206,173300,562315735,2350,2350,2350,2350,0
|
|
20231206,173200,562315735,2350,2350,2350,2350,0
|
|
20231206,173100,562315735,2350,2350,2350,2350,0
|
|
20231206,173000,562315735,2350,2350,2350,2350,0
|
|
20231206,172900,562315735,2350,2350,2350,2350,0
|
|
20231206,172800,562315735,2350,2350,2350,2350,0
|
|
20231206,172700,562315735,2350,2350,2350,2350,0
|
|
20231206,172600,562315735,2350,2350,2350,2350,0
|
|
20231206,172500,562315735,2350,2350,2350,2350,0
|
|
20231206,172400,562315735,2350,2350,2350,2350,0
|
|
20231206,172300,562315735,2350,2350,2350,2350,0
|
|
20231206,172200,562315735,2350,2350,2350,2350,0
|
|
20231206,172100,562315735,2350,2350,2350,2350,0
|
|
20231206,172000,562315735,2350,2350,2350,2350,0
|
|
20231206,171900,562315735,2350,2350,2350,2350,0
|
|
20231206,171800,562315735,2350,2350,2350,2350,0
|
|
20231206,171700,562315735,2350,2350,2350,2350,0
|
|
20231206,171600,562315735,2350,2350,2350,2350,0
|
|
20231206,171500,562315735,2350,2350,2350,2350,0
|
|
20231206,171400,562315735,2350,2350,2350,2350,0
|
|
20231206,171300,562315735,2350,2350,2350,2350,0
|
|
20231206,171200,562315735,2350,2350,2350,2350,0
|
|
20231206,171100,562315735,2350,2350,2350,2350,0
|
|
20231206,171000,562315735,2350,2350,2350,2350,0
|
|
20231206,170900,562315735,2350,2350,2350,2350,0
|
|
20231206,170800,562315735,2350,2350,2350,2350,0
|
|
20231206,170700,562315735,2350,2350,2350,2350,2028
|
|
20231206,170600,562315735,2350,2350,2350,2350,0
|
|
20231206,170500,562315735,2350,2350,2350,2350,0
|
|
20231206,170400,562315735,2350,2350,2350,2350,0
|
|
20231206,170300,562315735,2350,2350,2350,2350,0
|
|
20231206,170200,562315735,2350,2350,2350,2350,0
|
|
20231206,170100,562315735,2350,2350,2350,2350,0
|
|
20231206,170000,562315735,2350,2350,2350,2350,0
|
|
20231206,165900,562315735,2350,2350,2350,2350,0
|
|
20231206,165800,562315735,2350,2350,2350,2350,0
|
|
20231206,165700,562315735,2350,2350,2350,2350,0
|
|
20231206,165600,562315735,2350,2350,2350,2350,0
|
|
20231206,165500,562315735,2350,2350,2350,2350,0
|
|
20231206,165400,562315735,2350,2350,2350,2350,0
|
|
20231206,165300,562315735,2350,2350,2350,2350,0
|
|
20231206,165200,562315735,2350,2350,2350,2350,0
|
|
20231206,165100,562315735,2350,2350,2350,2350,0
|
|
20231206,165000,562315735,2350,2350,2350,2350,0
|
|
20231206,164900,562315735,2350,2350,2350,2350,0
|
|
20231206,164800,562315735,2350,2350,2350,2350,0
|
|
20231206,164700,562315735,2350,2350,2350,2350,0
|
|
20231206,164600,562315735,2350,2350,2350,2350,0
|
|
20231206,164500,562315735,2350,2350,2350,2350,0
|
|
20231206,164400,562315735,2350,2350,2350,2350,0
|
|
20231206,164300,562315735,2350,2350,2350,2350,0
|
|
20231206,164200,562315735,2350,2350,2350,2350,0
|
|
20231206,164100,562315735,2350,2350,2350,2350,0
|
|
20231206,164000,562315735,2350,2350,2350,2350,0
|
|
20231206,163900,562315735,2350,2350,2350,2350,0
|
|
20231206,163800,562315735,2350,2350,2350,2350,0
|
|
20231206,163700,562315735,2350,2350,2350,2350,2028
|
|
20231206,163600,562315735,2350,2350,2350,2350,0
|
|
20231206,163500,562315735,2350,2350,2350,2350,0
|
|
20231206,163400,562315735,2350,2350,2350,2350,0
|
|
20231206,163300,562315735,2350,2350,2350,2350,0
|
|
20231206,163200,562315735,2350,2350,2350,2350,0
|
|
20231206,163100,562315735,2350,2350,2350,2350,0
|
|
20231206,163000,562315735,2350,2350,2350,2350,0
|
|
20231206,162900,562315735,2350,2350,2350,2350,0
|
|
20231206,162800,562315735,2350,2350,2350,2350,0
|
|
20231206,162700,562315735,2350,2350,2350,2350,0
|
|
20231206,162600,562315735,2350,2350,2350,2350,0
|
|
20231206,162500,562315735,2350,2350,2350,2350,0
|
|
20231206,162400,562315735,2350,2350,2350,2350,0
|
|
20231206,162300,562315735,2350,2350,2350,2350,0
|
|
20231206,162200,562315735,2350,2350,2350,2350,0
|
|
20231206,162100,562315735,2350,2350,2350,2350,0
|
|
20231206,162000,562315735,2350,2350,2350,2350,0
|
|
20231206,161900,562315735,2350,2350,2350,2350,0
|
|
20231206,161800,562315735,2350,2350,2350,2350,0
|
|
20231206,161700,562315735,2350,2350,2350,2350,0
|
|
20231206,161600,562315735,2350,2350,2350,2350,0
|
|
20231206,161500,562315735,2350,2350,2350,2350,0
|
|
20231206,161400,562315735,2350,2350,2350,2350,0
|
|
20231206,161300,562315735,2350,2350,2350,2350,0
|
|
20231206,161200,562315735,2350,2350,2350,2350,0
|
|
20231206,161100,562315735,2350,2350,2350,2350,0
|
|
20231206,161000,562315735,2350,2350,2350,2350,0
|
|
20231206,160900,562315735,2350,2350,2350,2350,0
|
|
20231206,160800,562315735,2350,2350,2350,2350,0
|
|
20231206,160700,562315735,2350,2350,2350,2350,2028
|
|
20231206,160600,562315735,2350,2350,2350,2350,0
|
|
20231206,160500,562315735,2350,2350,2350,2350,0
|
|
20231206,160400,562315735,2350,2350,2350,2350,0
|
|
20231206,160300,562315735,2350,2350,2350,2350,0
|
|
20231206,160200,562315735,2350,2350,2350,2350,0
|
|
20231206,160100,562315735,2350,2350,2350,2350,0
|
|
20231206,160000,562315735,2350,2350,2350,2350,0
|
|
20231206,155900,562315735,2350,2350,2350,2350,0
|
|
20231206,155800,562315735,2350,2350,2350,2350,0
|
|
20231206,155700,562315735,2350,2350,2350,2350,0
|
|
20231206,155600,562315735,2350,2350,2350,2350,0
|
|
20231206,155500,562315735,2350,2350,2350,2350,0
|
|
20231206,155400,562315735,2350,2350,2350,2350,0
|
|
20231206,155300,562315735,2350,2350,2350,2350,0
|
|
20231206,155200,562315735,2350,2350,2350,2350,0
|
|
20231206,155100,562315735,2350,2350,2350,2350,0
|
|
20231206,155000,562315735,2350,2350,2350,2350,0
|
|
20231206,154900,562315735,2350,2350,2350,2350,0
|
|
20231206,154800,562315735,2350,2350,2350,2350,0
|
|
20231206,154700,562315735,2350,2350,2350,2350,0
|
|
20231206,154600,562315735,2350,2350,2350,2350,0
|
|
20231206,154500,562315735,2350,2350,2350,2350,0
|
|
20231206,154400,562315735,2350,2350,2350,2350,0
|
|
20231206,154300,562315735,2350,2350,2350,2350,0
|
|
20231206,154200,562315735,2350,2350,2350,2350,0
|
|
20231206,154100,562315735,2350,2350,2350,2350,0
|
|
20231206,154000,562315735,2350,2350,2350,2350,0
|
|
20231206,153900,562315735,2350,2350,2350,2350,0
|
|
20231206,153800,562315735,2350,2350,2350,2350,0
|
|
20231206,153700,562315735,2350,2350,2350,2350,2028
|
|
20231206,153600,562315735,2350,2350,2350,2350,0
|
|
20231206,153500,562315735,2350,2350,2350,2350,0
|
|
20231206,153400,562315735,2350,2350,2350,2350,0
|
|
20231206,153300,562315735,2350,2350,2350,2350,0
|
|
20231206,153200,562315735,2350,2350,2350,2350,0
|
|
20231206,153100,562315735,2350,2350,2350,2350,0
|
|
20231206,153000,562315735,2350,2350,2350,2350,2028
|
|
20231206,152900,557549935,2350,2350,2350,2350,0
|
|
20231206,152800,557549935,2350,2350,2350,2350,0
|
|
20231206,152700,557549935,2350,2350,2350,2350,0
|
|
20231206,152600,557549935,2350,2350,2350,2350,0
|
|
20231206,152500,557549935,2350,2350,2350,2350,0
|
|
20231206,152400,557549935,2350,2350,2350,2350,0
|
|
20231206,152300,557549935,2350,2350,2350,2350,0
|
|
20231206,152200,557549935,2350,2350,2350,2350,0
|
|
20231206,152100,557549935,2350,2350,2350,2350,0
|
|
20231206,152000,557549935,2350,2350,2350,2350,0
|
|
20231206,151900,557549935,2350,2350,2350,2350,5881
|
|
20231206,151800,543729585,2355,2355,2355,2355,0
|
|
20231206,151700,543729585,2355,2350,2355,2350,1000
|
|
20231206,151600,541377085,2355,2355,2355,2355,857
|
|
20231206,151500,539358850,2350,2345,2350,2345,6082
|
|
20231206,151400,525071785,2345,2350,2350,2345,690
|
|
20231206,151300,523453285,2350,2350,2350,2350,1
|
|
20231206,151200,523450935,2350,2350,2350,2350,1
|
|
20231206,151100,523448585,2345,2350,2350,2345,559
|
|
20231206,151000,522134955,2350,2345,2350,2345,244
|
|
20231206,150900,521562770,2345,2345,2350,2345,352
|
|
20231206,150800,520737320,2345,2345,2350,2345,1579
|
|
20231206,150700,517034560,2350,2345,2350,2345,217
|
|
20231206,150600,516525410,2345,2345,2345,2345,500
|
|
20231206,150500,515352910,2350,2350,2350,2350,3
|
|
20231206,150400,515345860,2350,2350,2350,2350,504
|
|
20231206,150300,514161460,2350,2350,2350,2350,2102
|
|
20231206,150200,509221760,2350,2350,2350,2350,0
|
|
20231206,150100,509221760,2350,2345,2350,2345,646
|
|
20231206,150000,507706885,2345,2345,2345,2345,1507
|
|
20231206,145900,504172970,2345,2345,2345,2345,10
|
|
20231206,145800,504149520,2345,2345,2345,2345,30
|
|
20231206,145700,504079170,2350,2350,2350,2350,2
|
|
20231206,145600,504074470,2350,2345,2350,2345,152
|
|
20231206,145500,503717520,2350,2350,2350,2350,0
|
|
20231206,145400,503717520,2350,2345,2350,2345,6
|
|
20231206,145300,503703445,2345,2345,2345,2345,1
|
|
20231206,145200,503701100,2340,2345,2345,2340,862
|
|
20231206,145100,501683965,2345,2345,2345,2345,71
|
|
20231206,145000,501517470,2350,2340,2350,2340,1137
|
|
20231206,144900,498851210,2345,2345,2345,2340,1097
|
|
20231206,144800,496278750,2340,2345,2345,2340,112
|
|
20231206,144700,496016120,2345,2345,2345,2345,1541
|
|
20231206,144600,492402475,2345,2345,2345,2345,74
|
|
20231206,144500,492228945,2345,2345,2345,2345,100
|
|
20231206,144400,491994445,2345,2345,2345,2345,3
|
|
20231206,144300,491987410,2345,2345,2345,2345,1
|
|
20231206,144200,491985065,2350,2350,2350,2350,1
|
|
20231206,144100,491982715,2350,2350,2350,2350,53
|
|
20231206,144000,491858165,2345,2345,2345,2345,1063
|
|
20231206,143900,489365430,2345,2340,2345,2340,554
|
|
20231206,143800,488069050,2345,2340,2345,2340,28
|
|
20231206,143700,488003445,2345,2345,2345,2340,4315
|
|
20231206,143600,477885770,2345,2345,2350,2345,49
|
|
20231206,143500,477770860,2345,2345,2345,2345,43
|
|
20231206,143400,477670025,2345,2345,2345,2345,5
|
|
20231206,143300,477658300,2350,2350,2350,2350,1
|
|
20231206,143200,477655950,2345,2350,2350,2345,465
|
|
20231206,143100,476563655,2345,2345,2350,2345,52
|
|
20231206,143000,476441705,2345,2345,2345,2345,0
|
|
20231206,142900,476441705,2345,2350,2350,2345,53
|
|
20231206,142800,476317410,2350,2350,2350,2350,2
|
|
20231206,142700,476312710,2350,2350,2350,2345,10
|
|
20231206,142600,476289215,2350,2350,2350,2350,4
|
|
20231206,142500,476279815,2350,2345,2350,2345,5
|
|
20231206,142400,476268075,2345,2350,2350,2345,12
|
|
20231206,142300,476239885,2350,2350,2350,2350,967
|
|
20231206,142200,473967435,2355,2355,2355,2355,0
|
|
20231206,142100,473967435,2355,2355,2355,2355,0
|
|
20231206,142000,473967435,2355,2355,2355,2355,2
|
|
20231206,141900,473962725,2355,2350,2355,2350,61
|
|
20231206,141800,473819170,2350,2350,2350,2350,0
|
|
20231206,141700,473819170,2350,2350,2350,2350,3
|
|
20231206,141600,473812120,2350,2350,2350,2350,22
|
|
20231206,141500,473760420,2350,2350,2350,2350,230
|
|
20231206,141400,473219920,2350,2350,2350,2350,2
|
|
20231206,141300,473215220,2350,2345,2350,2345,22
|
|
20231206,141200,473163620,2345,2345,2345,2345,20
|
|
20231206,141100,473116720,2350,2345,2350,2345,4548
|
|
20231206,141000,462441650,2345,2350,2350,2345,2456
|
|
20231206,140900,456682320,2350,2350,2350,2350,2
|
|
20231206,140800,456677620,2350,2350,2350,2350,2
|
|
20231206,140700,456672920,2350,2345,2350,2345,102
|
|
20231206,140600,456433720,2350,2350,2350,2350,27
|
|
20231206,140500,456370270,2350,2350,2350,2350,0
|
|
20231206,140400,456370270,2350,2350,2350,2345,238
|
|
20231206,140300,455812115,2350,2350,2350,2350,2372
|
|
20231206,140200,450237915,2350,2350,2350,2350,0
|
|
20231206,140100,450237915,2350,2345,2350,2345,27
|
|
20231206,140000,450174595,2350,2350,2350,2350,0
|
|
20231206,135900,450174595,2350,2350,2350,2350,1
|
|
20231206,135800,450172245,2350,2350,2350,2350,114
|
|
20231206,135700,449904345,2350,2350,2350,2350,3852
|
|
20231206,135600,440852145,2350,2350,2355,2350,6051
|
|
20231206,135500,426632290,2345,2340,2345,2340,1757
|
|
20231206,135400,422512225,2345,2345,2345,2345,55
|
|
20231206,135300,422383250,2345,2340,2345,2340,123
|
|
20231206,135200,422094915,2340,2340,2345,2340,85
|
|
20231206,135100,421895990,2345,2340,2345,2340,11
|
|
20231206,135000,421870245,2340,2340,2340,2340,604
|
|
20231206,134900,420456885,2345,2340,2345,2340,21
|
|
20231206,134800,420407740,2340,2340,2345,2340,472
|
|
20231206,134700,419303235,2345,2340,2345,2340,15
|
|
20231206,134600,419268110,2345,2345,2345,2345,2
|
|
20231206,134500,419263420,2345,2345,2345,2345,20
|
|
20231206,134400,419216520,2345,2340,2345,2335,315
|
|
20231206,134300,418480770,2345,2340,2345,2340,20
|
|
20231206,134200,418433965,2345,2340,2345,2340,554
|
|
20231206,134100,417137600,2340,2340,2340,2340,11
|
|
20231206,134000,417111860,2340,2340,2340,2340,7
|
|
20231206,133900,417095480,2340,2340,2340,2340,2
|
|
20231206,133800,417090800,2340,2340,2340,2340,2
|
|
20231206,133700,417086120,2335,2335,2335,2335,100
|
|
20231206,133600,416852620,2340,2340,2340,2340,1
|
|
20231206,133500,416850280,2335,2335,2335,2335,341
|
|
20231206,133400,416054045,2340,2340,2340,2340,2
|
|
20231206,133300,416049365,2340,2340,2340,2340,4
|
|
20231206,133200,416040005,2340,2340,2340,2340,4
|
|
20231206,133100,416030645,2340,2340,2340,2340,5
|
|
20231206,133000,416018945,2340,2340,2340,2340,9
|
|
20231206,132900,415997885,2340,2340,2340,2340,1
|
|
20231206,132800,415995545,2340,2340,2340,2340,5
|
|
20231206,132700,415983845,2340,2340,2340,2340,1
|
|
20231206,132600,415981505,2340,2340,2340,2340,6
|
|
20231206,132500,415967465,2340,2340,2340,2340,43
|
|
20231206,132400,415866845,2340,2340,2340,2340,26
|
|
20231206,132300,415806005,2340,2340,2340,2340,0
|
|
20231206,132200,415806005,2340,2340,2340,2340,12
|
|
20231206,132100,415777925,2340,2340,2340,2340,9
|
|
20231206,132000,415756865,2340,2340,2340,2340,12
|
|
20231206,131900,415728785,2340,2340,2340,2340,962
|
|
20231206,131800,413477705,2340,2340,2340,2340,4
|
|
20231206,131700,413468345,2340,2340,2340,2335,36
|
|
20231206,131600,413384110,2340,2340,2340,2340,2
|
|
20231206,131500,413379430,2340,2340,2340,2340,4
|
|
20231206,131400,413370070,2340,2340,2340,2340,5
|
|
20231206,131300,413358370,2330,2340,2340,2330,56
|
|
20231206,131200,413227625,2340,2335,2340,2335,1353
|
|
20231206,131100,410068305,2335,2340,2340,2335,308
|
|
20231206,131000,409349085,2340,2340,2340,2340,26
|
|
20231206,130900,409288245,2340,2340,2340,2340,38
|
|
20231206,130800,409199325,2340,2340,2340,2340,60
|
|
20231206,130700,409058925,2340,2340,2340,2340,4
|
|
20231206,130600,409049565,2335,2335,2335,2335,0
|
|
20231206,130500,409049565,2335,2335,2335,2335,0
|
|
20231206,130400,409049565,2335,2335,2335,2335,0
|
|
20231206,130300,409049565,2335,2335,2335,2335,0
|
|
20231206,130200,409049565,2335,2340,2340,2335,206
|
|
20231206,130100,408568445,2345,2345,2345,2345,0
|
|
20231206,130000,408568445,2345,2345,2345,2345,0
|
|
20231206,125900,408568445,2345,2340,2345,2340,136
|
|
20231206,125800,408250200,2340,2340,2340,2340,0
|
|
20231206,125700,408250200,2340,2340,2340,2335,153
|
|
20231206,125600,407892890,2335,2340,2340,2335,100
|
|
20231206,125500,407659365,2340,2340,2340,2340,91
|
|
20231206,125400,407446425,2340,2340,2340,2340,612
|
|
20231206,125300,406014345,2335,2335,2335,2335,0
|
|
20231206,125200,406014345,2335,2335,2335,2335,218
|
|
20231206,125100,405505315,2340,2340,2340,2340,1
|
|
20231206,125000,405502975,2340,2340,2340,2340,300
|
|
20231206,124900,404800975,2340,2340,2340,2340,0
|
|
20231206,124800,404800975,2340,2340,2340,2340,10
|
|
20231206,124700,404777575,2335,2335,2335,2335,0
|
|
20231206,124600,404777575,2335,2335,2335,2335,927
|
|
20231206,124500,402613030,2335,2340,2340,2335,418
|
|
20231206,124400,401635920,2340,2340,2340,2340,801
|
|
20231206,124300,399761580,2340,2340,2340,2340,369
|
|
20231206,124200,398898120,2345,2340,2345,2340,159
|
|
20231206,124100,398526055,2320,2320,2320,2320,0
|
|
20231206,124000,398526055,2320,2350,2350,2320,10066
|
|
20231206,123900,375079135,2345,2345,2345,2345,308
|
|
20231206,123800,374356875,2350,2350,2350,2350,2
|
|
20231206,123700,374352175,2350,2350,2350,2350,2
|
|
20231206,123600,374347475,2350,2350,2350,2350,3
|
|
20231206,123500,374340425,2350,2350,2350,2350,202
|
|
20231206,123400,373865725,2350,2350,2350,2350,1
|
|
20231206,123300,373863375,2350,2350,2350,2350,0
|
|
20231206,123200,373863375,2350,2345,2350,2345,109
|
|
20231206,123100,373607765,2350,2345,2350,2345,162
|
|
20231206,123000,373227870,2345,2345,2345,2345,304
|
|
20231206,122900,372514990,2345,2345,2345,2345,115
|
|
20231206,122800,372245315,2350,2350,2350,2350,1
|
|
20231206,122700,372242965,2350,2350,2350,2345,202
|
|
20231206,122600,371769265,2345,2345,2345,2345,903
|
|
20231206,122500,369651730,2340,2340,2345,2340,1954
|
|
20231206,122400,365079350,2345,2345,2345,2345,8
|
|
20231206,122300,365060590,2345,2345,2345,2345,4
|
|
20231206,122200,365051210,2345,2345,2345,2345,4
|
|
20231206,122100,365041830,2345,2345,2345,2345,1022
|
|
20231206,122000,362645240,2345,2345,2345,2345,0
|
|
20231206,121900,362645240,2345,2345,2345,2345,3
|
|
20231206,121800,362638205,2345,2345,2345,2345,1
|
|
20231206,121700,362635860,2345,2340,2345,2340,2
|
|
20231206,121600,362631175,2345,2345,2345,2345,3
|
|
20231206,121500,362624140,2345,2345,2345,2345,1
|
|
20231206,121400,362621795,2345,2345,2345,2345,1
|
|
20231206,121300,362619450,2345,2345,2345,2345,0
|
|
20231206,121200,362619450,2345,2340,2345,2340,6
|
|
20231206,121100,362605405,2345,2345,2345,2345,0
|
|
20231206,121000,362605405,2345,2345,2345,2345,1
|
|
20231206,120900,362603060,2345,2345,2345,2345,0
|
|
20231206,120800,362603060,2345,2345,2345,2345,1
|
|
20231206,120700,362600715,2340,2340,2340,2335,866
|
|
20231206,120600,360578505,2340,2345,2345,2340,82
|
|
20231206,120500,360386590,2345,2345,2345,2345,2
|
|
20231206,120400,360381900,2345,2345,2345,2345,2
|
|
20231206,120300,360377210,2345,2345,2345,2345,2
|
|
20231206,120200,360372520,2345,2345,2345,2345,7
|
|
20231206,120100,360356105,2345,2345,2345,2345,3
|
|
20231206,120000,360349070,2345,2340,2345,2340,31
|
|
20231206,115900,360276525,2340,2345,2345,2340,370
|
|
20231206,115800,359410710,2345,2345,2345,2345,2
|
|
20231206,115700,359406020,2345,2345,2345,2345,0
|
|
20231206,115600,359406020,2345,2345,2345,2345,2
|
|
20231206,115500,359401330,2345,2345,2345,2345,2350
|
|
20231206,115400,353890580,2345,2345,2345,2345,936
|
|
20231206,115300,351695660,2345,2340,2345,2340,3
|
|
20231206,115200,351688630,2345,2340,2345,2340,53
|
|
20231206,115100,351564600,2345,2340,2345,2340,458
|
|
20231206,115000,350492805,2340,2340,2340,2335,405
|
|
20231206,114900,349547105,2340,2340,2340,2335,7
|
|
20231206,114800,349530745,2335,2340,2340,2335,44
|
|
20231206,114700,349427945,2335,2340,2340,2335,1980
|
|
20231206,114600,344804615,2340,2340,2340,2340,1
|
|
20231206,114500,344802275,2340,2340,2340,2340,2
|
|
20231206,114400,344797595,2340,2340,2340,2340,204
|
|
20231206,114300,344320235,2340,2340,2340,2340,3
|
|
20231206,114200,344313215,2340,2335,2340,2335,777
|
|
20231206,114100,342498895,2340,2340,2340,2340,2
|
|
20231206,114000,342494215,2340,2340,2340,2340,5
|
|
20231206,113900,342482515,2340,2340,2340,2340,1
|
|
20231206,113800,342480175,2340,2340,2340,2335,4930
|
|
20231206,113700,330968570,2335,2340,2340,2335,2799
|
|
20231206,113600,324432895,2340,2340,2340,2340,44
|
|
20231206,113500,324329935,2340,2340,2340,2340,11
|
|
20231206,113400,324304195,2340,2345,2345,2340,217
|
|
20231206,113300,323796405,2340,2345,2345,2340,24
|
|
20231206,113200,323740225,2345,2345,2345,2345,1
|
|
20231206,113100,323737880,2345,2345,2345,2345,2
|
|
20231206,113000,323733190,2345,2345,2345,2340,33
|
|
20231206,112900,323655955,2345,2345,2345,2345,1
|
|
20231206,112800,323653610,2345,2345,2345,2345,0
|
|
20231206,112700,323653610,2345,2345,2345,2345,1
|
|
20231206,112600,323651265,2340,2345,2345,2340,1211
|
|
20231206,112500,320817520,2345,2345,2345,2345,1
|
|
20231206,112400,320815175,2345,2345,2345,2345,1
|
|
20231206,112300,320812830,2345,2345,2345,2345,3
|
|
20231206,112200,320805795,2345,2345,2345,2345,102
|
|
20231206,112100,320566605,2345,2345,2345,2345,1001
|
|
20231206,112000,318219260,2345,2345,2345,2345,1
|
|
20231206,111900,318216915,2340,2345,2345,2340,6
|
|
20231206,111800,318202870,2345,2345,2345,2345,2
|
|
20231206,111700,318198180,2345,2345,2345,2345,0
|
|
20231206,111600,318198180,2345,2345,2345,2345,2
|
|
20231206,111500,318193490,2345,2345,2345,2345,5
|
|
20231206,111400,318181765,2345,2345,2345,2345,54
|
|
20231206,111300,318055135,2345,2345,2345,2345,303
|
|
20231206,111200,317344600,2345,2345,2345,2345,4
|
|
20231206,111100,317335220,2345,2345,2345,2345,1
|
|
20231206,111000,317332875,2345,2345,2345,2345,29
|
|
20231206,110900,317264870,2345,2345,2345,2335,1040
|
|
20231206,110800,314832000,2345,2350,2350,2345,668
|
|
20231206,110700,313265035,2350,2345,2350,2345,3163
|
|
20231206,110600,305838920,2345,2345,2345,2345,1
|
|
20231206,110500,305836575,2335,2340,2345,2335,1584
|
|
20231206,110400,302134565,2345,2345,2345,2345,31
|
|
20231206,110300,302061870,2345,2340,2345,2340,175
|
|
20231206,110200,301651545,2345,2345,2345,2340,1110
|
|
20231206,110100,299053945,2340,2340,2340,2340,705
|
|
20231206,110000,297404245,2340,2335,2340,2335,101
|
|
20231206,105900,297168405,2340,2340,2340,2340,9
|
|
20231206,105800,297147345,2340,2340,2340,2340,12
|
|
20231206,105700,297119265,2340,2340,2340,2340,3
|
|
20231206,105600,297112245,2335,2335,2340,2335,462
|
|
20231206,105500,296031325,2335,2330,2340,2330,350
|
|
20231206,105400,295213805,2335,2335,2335,2330,214
|
|
20231206,105300,294714870,2335,2340,2340,2335,51
|
|
20231206,105200,294595780,2340,2335,2340,2330,5868
|
|
20231206,105100,280873885,2335,2335,2335,2335,1
|
|
20231206,105000,280871550,2330,2330,2330,2330,2
|
|
20231206,104900,280866890,2335,2335,2335,2335,1
|
|
20231206,104800,280864555,2330,2330,2330,2330,510
|
|
20231206,104700,279676255,2330,2330,2330,2330,2
|
|
20231206,104600,279671595,2330,2330,2330,2330,8
|
|
20231206,104500,279652955,2330,2330,2330,2325,330
|
|
20231206,104400,278884305,2330,2330,2330,2330,2
|
|
20231206,104300,278879645,2320,2320,2320,2320,0
|
|
20231206,104200,278879645,2320,2325,2325,2320,202
|
|
20231206,104100,278410430,2330,2330,2330,2330,1
|
|
20231206,104000,278408100,2330,2330,2330,2330,2
|
|
20231206,103900,278403440,2335,2330,2335,2330,3470
|
|
20231206,103800,270307190,2330,2325,2330,2325,205
|
|
20231206,103700,269830560,2325,2325,2325,2325,412
|
|
20231206,103600,268872660,2325,2325,2325,2325,5
|
|
20231206,103500,268861035,2325,2325,2325,2325,10
|
|
20231206,103400,268837785,2320,2320,2320,2320,333
|
|
20231206,103300,268065225,2320,2320,2320,2320,200
|
|
20231206,103200,267601225,2325,2325,2325,2325,20
|
|
20231206,103100,267554725,2325,2325,2325,2325,147
|
|
20231206,103000,267212950,2325,2325,2325,2325,102
|
|
20231206,102900,266975800,2325,2330,2330,2325,700
|
|
20231206,102800,265347300,2330,2325,2330,2325,520
|
|
20231206,102700,264138295,2325,2325,2325,2325,0
|
|
20231206,102600,264138295,2325,2325,2325,2325,30
|
|
20231206,102500,264068545,2325,2325,2325,2325,827
|
|
20231206,102400,262145770,2325,2325,2325,2325,265
|
|
20231206,102300,261529645,2325,2325,2325,2325,742
|
|
20231206,102200,259804495,2330,2330,2330,2330,16
|
|
20231206,102100,259767215,2325,2325,2325,2325,858
|
|
20231206,102000,257772365,2320,2325,2325,2320,16
|
|
20231206,101900,257735240,2320,2320,2320,2320,1
|
|
20231206,101800,257732920,2320,2320,2320,2320,1000
|
|
20231206,101700,255412920,2320,2320,2320,2320,0
|
|
20231206,101600,255412920,2320,2320,2320,2320,211
|
|
20231206,101500,254923400,2315,2315,2315,2315,207
|
|
20231206,101400,254444195,2320,2320,2320,2320,153
|
|
20231206,101300,254089235,2315,2320,2320,2315,503
|
|
20231206,101200,252924775,2315,2320,2320,2315,2976
|
|
20231206,101100,246025455,2315,2315,2315,2315,0
|
|
20231206,101000,246025455,2315,2315,2315,2315,0
|
|
20231206,100900,246025455,2315,2315,2315,2315,100
|
|
20231206,100800,245793955,2315,2315,2315,2315,0
|
|
20231206,100700,245793955,2315,2315,2315,2315,80
|
|
20231206,100600,245608755,2320,2320,2320,2320,229
|
|
20231206,100500,245077475,2320,2320,2320,2320,71
|
|
20231206,100400,244912755,2315,2315,2315,2315,399
|
|
20231206,100300,243989070,2310,2310,2310,2310,600
|
|
20231206,100200,242603070,2305,2310,2310,2305,1455
|
|
20231206,100100,239244095,2310,2305,2310,2305,421
|
|
20231206,100000,238273590,2310,2310,2310,2310,5
|
|
20231206,095900,238262040,2310,2305,2310,2305,236
|
|
20231206,095800,237716885,2305,2310,2310,2305,3196
|
|
20231206,095700,230347025,2310,2310,2310,2310,0
|
|
20231206,095600,230347025,2310,2310,2310,2310,0
|
|
20231206,095500,230347025,2310,2310,2310,2310,1990
|
|
20231206,095400,225750125,2310,2310,2310,2310,346
|
|
20231206,095300,224950865,2310,2310,2310,2310,734
|
|
20231206,095200,223255325,2310,2315,2315,2310,250
|
|
20231206,095100,222677575,2310,2310,2310,2310,126
|
|
20231206,095000,222386515,2305,2310,2310,2305,225
|
|
20231206,094900,221867770,2310,2305,2310,2305,513
|
|
20231206,094800,220685280,2305,2305,2305,2305,941
|
|
20231206,094700,218516275,2305,2310,2310,2305,4109
|
|
20231206,094600,209044785,2310,2310,2310,2305,101
|
|
20231206,094500,208811870,2310,2315,2315,2305,4906
|
|
20231206,094400,197483510,2310,2315,2315,2310,2503
|
|
20231206,094300,191699555,2310,2315,2315,2310,1746
|
|
20231206,094200,187665740,2310,2320,2320,2310,1080
|
|
20231206,094100,185167050,2320,2315,2320,2315,176
|
|
20231206,094000,184759545,2320,2320,2320,2315,310
|
|
20231206,093900,184041845,2315,2315,2320,2315,1053
|
|
20231206,093800,181604145,2315,2330,2330,2315,1778
|
|
20231206,093700,177486255,2320,2330,2330,2320,102
|
|
20231206,093600,177249595,2325,2320,2325,2320,54
|
|
20231206,093500,177124310,2315,2320,2320,2315,554
|
|
20231206,093400,175839050,2310,2310,2310,2310,19
|
|
20231206,093300,175795160,2315,2315,2315,2310,3932
|
|
20231206,093200,166692585,2315,2315,2315,2310,4995
|
|
20231206,093100,155129165,2315,2315,2315,2315,1085
|
|
20231206,093000,152617390,2315,2325,2325,2315,11942
|
|
20231206,092900,124918755,2330,2330,2330,2330,23
|
|
20231206,092800,124865165,2330,2325,2330,2325,14
|
|
20231206,092700,124832565,2325,2325,2325,2325,918
|
|
20231206,092600,122698215,2325,2320,2325,2320,2027
|
|
20231206,092500,117988985,2325,2330,2330,2325,4127
|
|
20231206,092400,108393705,2330,2325,2330,2325,444
|
|
20231206,092300,107361185,2330,2330,2330,2330,342
|
|
20231206,092200,106564325,2330,2330,2330,2330,336
|
|
20231206,092100,105781445,2325,2320,2325,2320,1435
|
|
20231206,092000,102451105,2320,2330,2330,2320,1572
|
|
20231206,091900,98799205,2325,2330,2330,2325,32
|
|
20231206,091800,98724755,2330,2325,2330,2325,1075
|
|
20231206,091700,96225355,2325,2325,2325,2325,913
|
|
20231206,091600,94102630,2325,2325,2325,2325,8
|
|
20231206,091500,94084030,2325,2330,2330,2320,2451
|
|
20231206,091400,88395210,2330,2325,2330,2320,1333
|
|
20231206,091300,85301210,2330,2325,2330,2325,2070
|
|
20231206,091200,80488410,2330,2325,2335,2325,228
|
|
20231206,091100,79957535,2325,2330,2330,2325,3739
|
|
20231206,091000,71262285,2335,2335,2335,2330,1446
|
|
20231206,090900,67892130,2335,2330,2335,2330,59
|
|
20231206,090800,67754550,2340,2340,2340,2340,0
|
|
20231206,090700,67754550,2340,2340,2340,2330,38
|
|
20231206,090600,67665855,2340,2335,2340,2325,2664
|
|
20231206,090500,61458650,2330,2340,2340,2330,829
|
|
20231206,090400,59527065,2325,2335,2340,2325,4577
|
|
20231206,090300,48867125,2330,2335,2335,2330,8087
|
|
20231206,090200,30011110,2335,2335,2335,2335,167
|
|
20231206,090100,29621165,2335,2345,2345,2335,1332
|
|
20231206,090000,26510760,2340,2320,2340,2320,11272
|