612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,190800,1657946790,2510,2510,2510,2510,0
|
|
20231205,190700,1657946790,2510,2510,2510,2510,0
|
|
20231205,190600,1657946790,2510,2510,2510,2510,0
|
|
20231205,190500,1657946790,2510,2510,2510,2510,0
|
|
20231205,190400,1657946790,2510,2510,2510,2510,0
|
|
20231205,190300,1657946790,2510,2510,2510,2510,0
|
|
20231205,190200,1657946790,2510,2510,2510,2510,0
|
|
20231205,190100,1657946790,2510,2510,2510,2510,0
|
|
20231205,190000,1657946790,2510,2510,2510,2510,0
|
|
20231205,185900,1657946790,2510,2510,2510,2510,0
|
|
20231205,185800,1657946790,2510,2510,2510,2510,0
|
|
20231205,185700,1657946790,2510,2510,2510,2510,0
|
|
20231205,185600,1657946790,2510,2510,2510,2510,0
|
|
20231205,185500,1657946790,2510,2510,2510,2510,0
|
|
20231205,185400,1657946790,2510,2510,2510,2510,0
|
|
20231205,185300,1657946790,2510,2510,2510,2510,0
|
|
20231205,185200,1657946790,2510,2510,2510,2510,0
|
|
20231205,185100,1657946790,2510,2510,2510,2510,0
|
|
20231205,185000,1657946790,2510,2510,2510,2510,0
|
|
20231205,184900,1657946790,2510,2510,2510,2510,0
|
|
20231205,184800,1657946790,2510,2510,2510,2510,0
|
|
20231205,184700,1657946790,2510,2510,2510,2510,0
|
|
20231205,184600,1657946790,2510,2510,2510,2510,0
|
|
20231205,184500,1657946790,2510,2510,2510,2510,0
|
|
20231205,184400,1657946790,2510,2510,2510,2510,0
|
|
20231205,184300,1657946790,2510,2510,2510,2510,0
|
|
20231205,184200,1657946790,2510,2510,2510,2510,0
|
|
20231205,184100,1657946790,2510,2510,2510,2510,0
|
|
20231205,184000,1657946790,2510,2510,2510,2510,0
|
|
20231205,183900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,183800,1657946790,2510,2510,2510,2510,0
|
|
20231205,183700,1657946790,2510,2510,2510,2510,0
|
|
20231205,183600,1657946790,2510,2510,2510,2510,0
|
|
20231205,183500,1657946790,2510,2510,2510,2510,0
|
|
20231205,183400,1657946790,2510,2510,2510,2510,0
|
|
20231205,183300,1657946790,2510,2510,2510,2510,0
|
|
20231205,183200,1657946790,2510,2510,2510,2510,0
|
|
20231205,183100,1657946790,2510,2510,2510,2510,0
|
|
20231205,183000,1657946790,2510,2510,2510,2510,0
|
|
20231205,182900,1657946790,2510,2510,2510,2510,0
|
|
20231205,182800,1657946790,2510,2510,2510,2510,0
|
|
20231205,182700,1657946790,2510,2510,2510,2510,0
|
|
20231205,182600,1657946790,2510,2510,2510,2510,0
|
|
20231205,182500,1657946790,2510,2510,2510,2510,0
|
|
20231205,182400,1657946790,2510,2510,2510,2510,0
|
|
20231205,182300,1657946790,2510,2510,2510,2510,0
|
|
20231205,182200,1657946790,2510,2510,2510,2510,0
|
|
20231205,182100,1657946790,2510,2510,2510,2510,0
|
|
20231205,182000,1657946790,2510,2510,2510,2510,0
|
|
20231205,181900,1657946790,2510,2510,2510,2510,0
|
|
20231205,181800,1657946790,2510,2510,2510,2510,0
|
|
20231205,181700,1657946790,2510,2510,2510,2510,0
|
|
20231205,181600,1657946790,2510,2510,2510,2510,0
|
|
20231205,181500,1657946790,2510,2510,2510,2510,0
|
|
20231205,181400,1657946790,2510,2510,2510,2510,0
|
|
20231205,181300,1657946790,2510,2510,2510,2510,0
|
|
20231205,181200,1657946790,2510,2510,2510,2510,0
|
|
20231205,181100,1657946790,2510,2510,2510,2510,0
|
|
20231205,181000,1657946790,2510,2510,2510,2510,0
|
|
20231205,180900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,180800,1657946790,2510,2510,2510,2510,0
|
|
20231205,180700,1657946790,2510,2510,2510,2510,0
|
|
20231205,180600,1657946790,2510,2510,2510,2510,0
|
|
20231205,180500,1657946790,2510,2510,2510,2510,0
|
|
20231205,180400,1657946790,2510,2510,2510,2510,0
|
|
20231205,180300,1657946790,2510,2510,2510,2510,0
|
|
20231205,180200,1657946790,2510,2510,2510,2510,0
|
|
20231205,180100,1657946790,2510,2510,2510,2510,0
|
|
20231205,180000,1657946790,2510,2510,2510,2510,0
|
|
20231205,175900,1657946790,2510,2510,2510,2510,0
|
|
20231205,175800,1657946790,2510,2510,2510,2510,0
|
|
20231205,175700,1657946790,2510,2510,2510,2510,0
|
|
20231205,175600,1657946790,2510,2510,2510,2510,0
|
|
20231205,175500,1657946790,2510,2510,2510,2510,0
|
|
20231205,175400,1657946790,2510,2510,2510,2510,0
|
|
20231205,175300,1657946790,2510,2510,2510,2510,0
|
|
20231205,175200,1657946790,2510,2510,2510,2510,0
|
|
20231205,175100,1657946790,2510,2510,2510,2510,0
|
|
20231205,175000,1657946790,2510,2510,2510,2510,0
|
|
20231205,174900,1657946790,2510,2510,2510,2510,0
|
|
20231205,174800,1657946790,2510,2510,2510,2510,0
|
|
20231205,174700,1657946790,2510,2510,2510,2510,0
|
|
20231205,174600,1657946790,2510,2510,2510,2510,0
|
|
20231205,174500,1657946790,2510,2510,2510,2510,0
|
|
20231205,174400,1657946790,2510,2510,2510,2510,0
|
|
20231205,174300,1657946790,2510,2510,2510,2510,0
|
|
20231205,174200,1657946790,2510,2510,2510,2510,0
|
|
20231205,174100,1657946790,2510,2510,2510,2510,0
|
|
20231205,174000,1657946790,2510,2510,2510,2510,0
|
|
20231205,173900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,173800,1657946790,2510,2510,2510,2510,0
|
|
20231205,173700,1657946790,2510,2510,2510,2510,0
|
|
20231205,173600,1657946790,2510,2510,2510,2510,0
|
|
20231205,173500,1657946790,2510,2510,2510,2510,0
|
|
20231205,173400,1657946790,2510,2510,2510,2510,0
|
|
20231205,173300,1657946790,2510,2510,2510,2510,0
|
|
20231205,173200,1657946790,2510,2510,2510,2510,0
|
|
20231205,173100,1657946790,2510,2510,2510,2510,0
|
|
20231205,173000,1657946790,2510,2510,2510,2510,0
|
|
20231205,172900,1657946790,2510,2510,2510,2510,0
|
|
20231205,172800,1657946790,2510,2510,2510,2510,0
|
|
20231205,172700,1657946790,2510,2510,2510,2510,0
|
|
20231205,172600,1657946790,2510,2510,2510,2510,0
|
|
20231205,172500,1657946790,2510,2510,2510,2510,0
|
|
20231205,172400,1657946790,2510,2510,2510,2510,0
|
|
20231205,172300,1657946790,2510,2510,2510,2510,0
|
|
20231205,172200,1657946790,2510,2510,2510,2510,0
|
|
20231205,172100,1657946790,2510,2510,2510,2510,0
|
|
20231205,172000,1657946790,2510,2510,2510,2510,0
|
|
20231205,171900,1657946790,2510,2510,2510,2510,0
|
|
20231205,171800,1657946790,2510,2510,2510,2510,0
|
|
20231205,171700,1657946790,2510,2510,2510,2510,0
|
|
20231205,171600,1657946790,2510,2510,2510,2510,0
|
|
20231205,171500,1657946790,2510,2510,2510,2510,0
|
|
20231205,171400,1657946790,2510,2510,2510,2510,0
|
|
20231205,171300,1657946790,2510,2510,2510,2510,0
|
|
20231205,171200,1657946790,2510,2510,2510,2510,0
|
|
20231205,171100,1657946790,2510,2510,2510,2510,0
|
|
20231205,171000,1657946790,2510,2510,2510,2510,0
|
|
20231205,170900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,170800,1657946790,2510,2510,2510,2510,0
|
|
20231205,170700,1657946790,2510,2510,2510,2510,0
|
|
20231205,170600,1657946790,2510,2510,2510,2510,0
|
|
20231205,170500,1657946790,2510,2510,2510,2510,0
|
|
20231205,170400,1657946790,2510,2510,2510,2510,0
|
|
20231205,170300,1657946790,2510,2510,2510,2510,0
|
|
20231205,170200,1657946790,2510,2510,2510,2510,0
|
|
20231205,170100,1657946790,2510,2510,2510,2510,0
|
|
20231205,170000,1657946790,2510,2510,2510,2510,0
|
|
20231205,165900,1657946790,2510,2510,2510,2510,0
|
|
20231205,165800,1657946790,2510,2510,2510,2510,0
|
|
20231205,165700,1657946790,2510,2510,2510,2510,0
|
|
20231205,165600,1657946790,2510,2510,2510,2510,0
|
|
20231205,165500,1657946790,2510,2510,2510,2510,0
|
|
20231205,165400,1657946790,2510,2510,2510,2510,0
|
|
20231205,165300,1657946790,2510,2510,2510,2510,0
|
|
20231205,165200,1657946790,2510,2510,2510,2510,0
|
|
20231205,165100,1657946790,2510,2510,2510,2510,0
|
|
20231205,165000,1657946790,2510,2510,2510,2510,0
|
|
20231205,164900,1657946790,2510,2510,2510,2510,0
|
|
20231205,164800,1657946790,2510,2510,2510,2510,0
|
|
20231205,164700,1657946790,2510,2510,2510,2510,0
|
|
20231205,164600,1657946790,2510,2510,2510,2510,0
|
|
20231205,164500,1657946790,2510,2510,2510,2510,0
|
|
20231205,164400,1657946790,2510,2510,2510,2510,0
|
|
20231205,164300,1657946790,2510,2510,2510,2510,0
|
|
20231205,164200,1657946790,2510,2510,2510,2510,0
|
|
20231205,164100,1657946790,2510,2510,2510,2510,0
|
|
20231205,164000,1657946790,2510,2510,2510,2510,0
|
|
20231205,163900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,163800,1657946790,2510,2510,2510,2510,0
|
|
20231205,163700,1657946790,2510,2510,2510,2510,0
|
|
20231205,163600,1657946790,2510,2510,2510,2510,0
|
|
20231205,163500,1657946790,2510,2510,2510,2510,0
|
|
20231205,163400,1657946790,2510,2510,2510,2510,0
|
|
20231205,163300,1657946790,2510,2510,2510,2510,0
|
|
20231205,163200,1657946790,2510,2510,2510,2510,0
|
|
20231205,163100,1657946790,2510,2510,2510,2510,0
|
|
20231205,163000,1657946790,2510,2510,2510,2510,0
|
|
20231205,162900,1657946790,2510,2510,2510,2510,0
|
|
20231205,162800,1657946790,2510,2510,2510,2510,0
|
|
20231205,162700,1657946790,2510,2510,2510,2510,0
|
|
20231205,162600,1657946790,2510,2510,2510,2510,0
|
|
20231205,162500,1657946790,2510,2510,2510,2510,0
|
|
20231205,162400,1657946790,2510,2510,2510,2510,0
|
|
20231205,162300,1657946790,2510,2510,2510,2510,0
|
|
20231205,162200,1657946790,2510,2510,2510,2510,0
|
|
20231205,162100,1657946790,2510,2510,2510,2510,0
|
|
20231205,162000,1657946790,2510,2510,2510,2510,0
|
|
20231205,161900,1657946790,2510,2510,2510,2510,0
|
|
20231205,161800,1657946790,2510,2510,2510,2510,0
|
|
20231205,161700,1657946790,2510,2510,2510,2510,0
|
|
20231205,161600,1657946790,2510,2510,2510,2510,0
|
|
20231205,161500,1657946790,2510,2510,2510,2510,0
|
|
20231205,161400,1657946790,2510,2510,2510,2510,0
|
|
20231205,161300,1657946790,2510,2510,2510,2510,0
|
|
20231205,161200,1657946790,2510,2510,2510,2510,0
|
|
20231205,161100,1657946790,2510,2510,2510,2510,0
|
|
20231205,161000,1657946790,2510,2510,2510,2510,0
|
|
20231205,160900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,160800,1657946790,2510,2510,2510,2510,0
|
|
20231205,160700,1657946790,2510,2510,2510,2510,0
|
|
20231205,160600,1657946790,2510,2510,2510,2510,0
|
|
20231205,160500,1657946790,2510,2510,2510,2510,0
|
|
20231205,160400,1657946790,2510,2510,2510,2510,0
|
|
20231205,160300,1657946790,2510,2510,2510,2510,0
|
|
20231205,160200,1657946790,2510,2510,2510,2510,0
|
|
20231205,160100,1657946790,2510,2510,2510,2510,0
|
|
20231205,160000,1657946790,2510,2510,2510,2510,0
|
|
20231205,155900,1657946790,2510,2510,2510,2510,0
|
|
20231205,155800,1657946790,2510,2510,2510,2510,0
|
|
20231205,155700,1657946790,2510,2510,2510,2510,0
|
|
20231205,155600,1657946790,2510,2510,2510,2510,0
|
|
20231205,155500,1657946790,2510,2510,2510,2510,0
|
|
20231205,155400,1657946790,2510,2510,2510,2510,0
|
|
20231205,155300,1657946790,2510,2510,2510,2510,0
|
|
20231205,155200,1657946790,2510,2510,2510,2510,0
|
|
20231205,155100,1657946790,2510,2510,2510,2510,0
|
|
20231205,155000,1657946790,2510,2510,2510,2510,0
|
|
20231205,154900,1657946790,2510,2510,2510,2510,0
|
|
20231205,154800,1657946790,2510,2510,2510,2510,0
|
|
20231205,154700,1657946790,2510,2510,2510,2510,0
|
|
20231205,154600,1657946790,2510,2510,2510,2510,0
|
|
20231205,154500,1657946790,2510,2510,2510,2510,0
|
|
20231205,154400,1657946790,2510,2510,2510,2510,0
|
|
20231205,154300,1657946790,2510,2510,2510,2510,0
|
|
20231205,154200,1657946790,2510,2510,2510,2510,0
|
|
20231205,154100,1657946790,2510,2510,2510,2510,0
|
|
20231205,154000,1657946790,2510,2510,2510,2510,0
|
|
20231205,153900,1657946790,2510,2510,2510,2510,11811
|
|
20231205,153800,1657946790,2510,2510,2510,2510,0
|
|
20231205,153700,1657946790,2510,2510,2510,2510,0
|
|
20231205,153600,1657946790,2510,2510,2510,2510,0
|
|
20231205,153500,1657946790,2510,2510,2510,2510,0
|
|
20231205,153400,1657946790,2510,2510,2510,2510,0
|
|
20231205,153300,1657946790,2510,2510,2510,2510,0
|
|
20231205,153200,1657946790,2510,2510,2510,2510,0
|
|
20231205,153100,1657946790,2510,2510,2510,2510,0
|
|
20231205,153000,1657946790,2510,2510,2510,2510,11811
|
|
20231205,152900,1628301180,2515,2515,2515,2515,0
|
|
20231205,152800,1628301180,2515,2515,2515,2515,0
|
|
20231205,152700,1628301180,2515,2515,2515,2515,0
|
|
20231205,152600,1628301180,2515,2515,2515,2515,0
|
|
20231205,152500,1628301180,2515,2515,2515,2515,0
|
|
20231205,152400,1628301180,2515,2515,2515,2515,0
|
|
20231205,152300,1628301180,2515,2515,2515,2515,0
|
|
20231205,152200,1628301180,2515,2515,2515,2515,0
|
|
20231205,152100,1628301180,2515,2515,2515,2515,0
|
|
20231205,152000,1628301180,2515,2515,2515,2515,0
|
|
20231205,151900,1628301180,2515,2510,2515,2505,755
|
|
20231205,151800,1626409495,2515,2515,2515,2505,1455
|
|
20231205,151700,1622763805,2505,2515,2515,2505,3962
|
|
20231205,151600,1612838965,2510,2510,2510,2510,840
|
|
20231205,151500,1610730565,2510,2505,2515,2500,7278
|
|
20231205,151400,1592515155,2505,2515,2515,2505,320
|
|
20231205,151300,1591711830,2510,2510,2510,2510,795
|
|
20231205,151200,1589716380,2510,2505,2510,2505,161
|
|
20231205,151100,1589312770,2510,2510,2510,2505,1670
|
|
20231205,151000,1585122460,2510,2505,2510,2505,7299
|
|
20231205,150900,1566838105,2505,2505,2505,2500,573
|
|
20231205,150800,1565403995,2505,2505,2505,2500,8985
|
|
20231205,150700,1542939790,2505,2505,2505,2505,353
|
|
20231205,150600,1542055525,2505,2500,2505,2500,6888
|
|
20231205,150500,1524834905,2500,2500,2500,2500,5284
|
|
20231205,150400,1511624905,2505,2500,2505,2500,1604
|
|
20231205,150300,1507614885,2500,2500,2505,2500,2034
|
|
20231205,150200,1502523945,2505,2505,2505,2505,610
|
|
20231205,150100,1500995895,2505,2505,2505,2505,862
|
|
20231205,150000,1498836585,2505,2500,2510,2500,471
|
|
20231205,145900,1497657995,2500,2510,2510,2500,1146
|
|
20231205,145800,1494788625,2510,2510,2510,2505,641
|
|
20231205,145700,1493182215,2510,2510,2510,2505,1994
|
|
20231205,145600,1488186860,2510,2510,2510,2510,457
|
|
20231205,145500,1487039790,2510,2510,2510,2505,783
|
|
20231205,145400,1485078350,2510,2510,2510,2510,1330
|
|
20231205,145300,1481740050,2510,2510,2510,2510,212
|
|
20231205,145200,1481207930,2510,2505,2510,2505,6452
|
|
20231205,145100,1465016170,2505,2505,2505,2505,598
|
|
20231205,145000,1463518180,2510,2505,2510,2505,16
|
|
20231205,144900,1463478070,2505,2505,2505,2505,2172
|
|
20231205,144800,1458037210,2505,2510,2510,2505,8844
|
|
20231205,144700,1435876310,2510,2510,2510,2510,12
|
|
20231205,144600,1435846190,2505,2515,2515,2505,3268
|
|
20231205,144500,1427652360,2515,2515,2515,2515,83
|
|
20231205,144400,1427443615,2515,2515,2515,2515,79
|
|
20231205,144300,1427244930,2515,2515,2515,2515,63
|
|
20231205,144200,1427086485,2515,2515,2515,2510,284
|
|
20231205,144100,1426373625,2510,2515,2515,2510,1650
|
|
20231205,144000,1422231105,2515,2515,2515,2510,420
|
|
20231205,143900,1421174905,2515,2515,2515,2515,1
|
|
20231205,143800,1421172390,2510,2510,2515,2510,172
|
|
20231205,143700,1420740660,2515,2515,2515,2515,105
|
|
20231205,143600,1420476585,2510,2515,2515,2510,1437
|
|
20231205,143500,1416869655,2510,2515,2515,2510,26
|
|
20231205,143400,1416804390,2515,2515,2515,2510,41
|
|
20231205,143300,1416701365,2515,2515,2515,2515,862
|
|
20231205,143200,1414533435,2515,2515,2515,2515,58
|
|
20231205,143100,1414387565,2510,2510,2515,2510,547
|
|
20231205,143000,1413014490,2510,2510,2510,2510,737
|
|
20231205,142900,1411164620,2510,2510,2510,2510,2180
|
|
20231205,142800,1405692820,2510,2505,2510,2505,201
|
|
20231205,142700,1405189310,2505,2505,2505,2505,1300
|
|
20231205,142600,1401932810,2510,2510,2510,2510,1
|
|
20231205,142500,1401930300,2500,2505,2505,2500,10572
|
|
20231205,142400,1375489940,2505,2505,2505,2505,66
|
|
20231205,142300,1375324610,2505,2510,2510,2505,2863
|
|
20231205,142200,1368152790,2510,2510,2510,2510,109
|
|
20231205,142100,1367879200,2510,2510,2510,2510,1909
|
|
20231205,142000,1363087610,2515,2515,2515,2515,28
|
|
20231205,141900,1363017190,2515,2515,2515,2515,397
|
|
20231205,141800,1362018735,2515,2520,2520,2515,13
|
|
20231205,141700,1361986005,2520,2520,2520,2520,203
|
|
20231205,141600,1361474445,2520,2515,2520,2515,80
|
|
20231205,141500,1361272875,2510,2510,2515,2510,343
|
|
20231205,141400,1360411495,2520,2520,2520,2520,329
|
|
20231205,141300,1359582415,2520,2505,2520,2505,282
|
|
20231205,141200,1358875525,2510,2505,2510,2500,11277
|
|
20231205,141100,1330590175,2505,2505,2505,2500,1612
|
|
20231205,141000,1326554815,2505,2500,2505,2500,9980
|
|
20231205,140900,1301599915,2505,2510,2510,2505,2870
|
|
20231205,140800,1294410540,2505,2500,2505,2500,5355
|
|
20231205,140700,1280996270,2505,2510,2510,2505,9022
|
|
20231205,140600,1258394735,2510,2510,2510,2505,1060
|
|
20231205,140500,1255735130,2510,2510,2510,2505,1246
|
|
20231205,140400,1252608180,2510,2515,2515,2510,2089
|
|
20231205,140300,1247364345,2515,2515,2515,2515,1022
|
|
20231205,140200,1244794015,2515,2510,2515,2510,16567
|
|
20231205,140100,1203206850,2510,2515,2515,2510,12122
|
|
20231205,140000,1172778620,2515,2515,2520,2515,1948
|
|
20231205,135900,1167878895,2515,2515,2515,2515,400
|
|
20231205,135800,1166872895,2515,2515,2515,2515,1137
|
|
20231205,135700,1164013340,2520,2515,2520,2515,1105
|
|
20231205,135600,1161228745,2515,2515,2515,2510,13313
|
|
20231205,135500,1127747050,2515,2520,2520,2515,1964
|
|
20231205,135400,1122804610,2520,2520,2520,2515,2418
|
|
20231205,135300,1116711445,2520,2520,2525,2520,8159
|
|
20231205,135200,1096146950,2525,2525,2525,2525,938
|
|
20231205,135100,1093778500,2525,2530,2530,2520,3771
|
|
20231205,135000,1084259875,2530,2530,2530,2525,14928
|
|
20231205,134900,1046548350,2535,2535,2535,2535,0
|
|
20231205,134800,1046548350,2535,2530,2535,2530,306
|
|
20231205,134700,1045774140,2530,2530,2530,2525,2397
|
|
20231205,134600,1039709830,2530,2530,2530,2530,837
|
|
20231205,134500,1037592220,2535,2535,2535,2535,4486
|
|
20231205,134400,1026220210,2530,2530,2530,2530,0
|
|
20231205,134300,1026220210,2530,2530,2530,2530,6
|
|
20231205,134200,1026205030,2535,2535,2535,2535,0
|
|
20231205,134100,1026205030,2535,2535,2535,2535,101
|
|
20231205,134000,1025948995,2540,2540,2540,2540,0
|
|
20231205,133900,1025948995,2540,2530,2540,2530,583
|
|
20231205,133800,1024473985,2540,2530,2540,2530,1223
|
|
20231205,133700,1021379575,2540,2530,2540,2530,201
|
|
20231205,133600,1020871035,2540,2540,2540,2530,111
|
|
20231205,133500,1020590070,2540,2540,2540,2530,146
|
|
20231205,133400,1020219940,2530,2530,2530,2530,611
|
|
20231205,133300,1018674110,2530,2540,2540,2530,26
|
|
20231205,133200,1018608180,2540,2540,2540,2540,5
|
|
20231205,133100,1018595480,2540,2530,2540,2530,301
|
|
20231205,133000,1017833940,2540,2535,2545,2530,1322
|
|
20231205,132900,1014485520,2545,2535,2545,2535,1256
|
|
20231205,132800,1011295640,2540,2535,2540,2535,116
|
|
20231205,132700,1011001320,2535,2535,2535,2530,1291
|
|
20231205,132600,1007733085,2535,2535,2535,2530,463
|
|
20231205,132500,1006559880,2535,2530,2535,2530,2252
|
|
20231205,132400,1000862310,2530,2530,2535,2530,189
|
|
20231205,132300,1000383990,2535,2535,2535,2535,0
|
|
20231205,132200,1000383990,2535,2530,2535,2530,101
|
|
20231205,132100,1000128455,2535,2535,2535,2535,25
|
|
20231205,132000,1000065080,2535,2535,2535,2535,300
|
|
20231205,131900,999304580,2535,2535,2535,2535,4
|
|
20231205,131800,999294440,2535,2535,2535,2535,1
|
|
20231205,131700,999291905,2535,2535,2535,2535,299
|
|
20231205,131600,998533940,2535,2530,2535,2530,1101
|
|
20231205,131500,995748405,2535,2530,2535,2530,301
|
|
20231205,131400,994986870,2535,2535,2535,2530,1380
|
|
20231205,131300,991494760,2535,2530,2535,2530,798
|
|
20231205,131200,989475810,2535,2535,2535,2535,0
|
|
20231205,131100,989475810,2535,2530,2535,2530,119
|
|
20231205,131000,989174155,2535,2540,2540,2530,5143
|
|
20231205,130900,976162090,2535,2530,2535,2530,800
|
|
20231205,130800,974135590,2535,2535,2535,2535,1327
|
|
20231205,130700,970771645,2540,2540,2540,2535,1167
|
|
20231205,130600,967809465,2540,2540,2540,2540,101
|
|
20231205,130500,967552925,2540,2540,2540,2540,0
|
|
20231205,130400,967552925,2540,2540,2540,2540,100
|
|
20231205,130300,967298925,2540,2540,2540,2540,537
|
|
20231205,130200,965934945,2540,2540,2540,2540,0
|
|
20231205,130100,965934945,2540,2540,2540,2540,1
|
|
20231205,130000,965932405,2535,2535,2535,2535,0
|
|
20231205,125900,965932405,2535,2535,2535,2535,50
|
|
20231205,125800,965805655,2540,2540,2540,2540,10
|
|
20231205,125700,965780255,2540,2540,2540,2540,2
|
|
20231205,125600,965775175,2535,2535,2535,2535,200
|
|
20231205,125500,965268175,2535,2535,2535,2535,37
|
|
20231205,125400,965174380,2540,2535,2540,2535,504
|
|
20231205,125300,963896720,2535,2535,2535,2535,0
|
|
20231205,125200,963896720,2535,2540,2540,2535,579
|
|
20231205,125100,962426890,2540,2540,2540,2540,0
|
|
20231205,125000,962426890,2540,2540,2540,2540,0
|
|
20231205,124900,962426890,2540,2535,2540,2535,102
|
|
20231205,124800,962168310,2535,2535,2535,2535,695
|
|
20231205,124700,960406485,2535,2540,2540,2535,755
|
|
20231205,124600,958492500,2540,2540,2540,2540,12
|
|
20231205,124500,958462020,2540,2540,2540,2540,3
|
|
20231205,124400,958454400,2540,2540,2540,2540,0
|
|
20231205,124300,958454400,2540,2540,2540,2540,52
|
|
20231205,124200,958322320,2540,2540,2540,2540,56
|
|
20231205,124100,958180080,2540,2540,2540,2540,51
|
|
20231205,124000,958050540,2540,2545,2545,2540,1105
|
|
20231205,123900,955242815,2545,2545,2545,2545,50
|
|
20231205,123800,955115565,2545,2545,2545,2545,8
|
|
20231205,123700,955095205,2545,2545,2545,2545,88
|
|
20231205,123600,954871245,2540,2540,2540,2540,0
|
|
20231205,123500,954871245,2540,2540,2540,2540,650
|
|
20231205,123400,953220245,2540,2540,2540,2540,5
|
|
20231205,123300,953207545,2540,2540,2540,2540,579
|
|
20231205,123200,951736885,2535,2535,2535,2530,2081
|
|
20231205,123100,946464050,2535,2535,2540,2535,541
|
|
20231205,123000,945092565,2540,2540,2540,2540,0
|
|
20231205,122900,945092565,2540,2540,2540,2540,0
|
|
20231205,122800,945092565,2540,2540,2540,2540,0
|
|
20231205,122700,945092565,2540,2540,2540,2540,94
|
|
20231205,122600,944853805,2540,2540,2540,2540,11
|
|
20231205,122500,944825865,2535,2535,2535,2535,920
|
|
20231205,122400,942493665,2530,2530,2530,2530,737
|
|
20231205,122300,940629055,2530,2530,2530,2530,1000
|
|
20231205,122200,938099055,2530,2535,2535,2530,1600
|
|
20231205,122100,934050170,2535,2540,2540,2535,402
|
|
20231205,122000,933029100,2540,2540,2540,2540,15
|
|
20231205,121900,932991000,2535,2535,2535,2535,0
|
|
20231205,121800,932991000,2535,2535,2535,2535,537
|
|
20231205,121700,931629705,2535,2535,2535,2535,164
|
|
20231205,121600,931213965,2535,2535,2535,2535,51
|
|
20231205,121500,931084680,2535,2530,2535,2530,656
|
|
20231205,121400,929421770,2525,2535,2535,2525,10196
|
|
20231205,121300,903625890,2535,2535,2535,2535,32
|
|
20231205,121200,903544770,2535,2540,2540,2535,1339
|
|
20231205,121100,900150380,2535,2540,2540,2535,2240
|
|
20231205,121000,894460785,2545,2545,2545,2545,0
|
|
20231205,120900,894460785,2545,2545,2545,2545,1217
|
|
20231205,120800,891363520,2545,2550,2550,2545,101
|
|
20231205,120700,891106470,2550,2550,2550,2550,117
|
|
20231205,120600,890808120,2550,2550,2550,2550,46
|
|
20231205,120500,890690820,2550,2550,2550,2550,87
|
|
20231205,120400,890468970,2550,2550,2550,2545,367
|
|
20231205,120300,889533750,2550,2550,2550,2550,2091
|
|
20231205,120200,884201700,2550,2545,2550,2545,14553
|
|
20231205,120100,847091555,2545,2545,2545,2545,1
|
|
20231205,120000,847089010,2540,2540,2540,2540,334
|
|
20231205,115900,846240650,2540,2545,2545,2540,1547
|
|
20231205,115800,842304640,2545,2545,2545,2545,1698
|
|
20231205,115700,837983230,2545,2545,2545,2545,367
|
|
20231205,115600,837049215,2550,2550,2550,2550,1
|
|
20231205,115500,837046665,2550,2550,2550,2545,156
|
|
20231205,115400,836649365,2545,2545,2545,2545,0
|
|
20231205,115300,836649365,2545,2555,2560,2545,1904
|
|
20231205,115200,831797390,2555,2555,2555,2555,0
|
|
20231205,115100,831797390,2555,2555,2555,2555,600
|
|
20231205,115000,830264390,2555,2555,2555,2555,0
|
|
20231205,114900,830264390,2555,2560,2560,2555,1215
|
|
20231205,114800,827159230,2560,2555,2560,2555,1386
|
|
20231205,114700,823617880,2555,2550,2555,2550,135
|
|
20231205,114600,823273135,2550,2550,2555,2550,2863
|
|
20231205,114500,815959020,2550,2550,2555,2550,926
|
|
20231205,114400,813596720,2550,2550,2555,2550,2583
|
|
20231205,114300,807008265,2545,2545,2545,2545,40
|
|
20231205,114200,806906465,2545,2550,2550,2545,1300
|
|
20231205,114100,803596465,2550,2540,2550,2535,1410
|
|
20231205,114000,800014675,2545,2530,2545,2530,4828
|
|
20231205,113900,787758910,2530,2525,2530,2525,1006
|
|
20231205,113800,785213735,2525,2535,2535,2515,18566
|
|
20231205,113700,738489850,2540,2555,2555,2515,8419
|
|
20231205,113600,717299945,2555,2550,2555,2510,61557
|
|
20231205,113500,562088610,2550,2550,2550,2550,2220
|
|
20231205,113400,556427610,2550,2555,2555,2550,1010
|
|
20231205,113300,553852060,2555,2560,2560,2555,320
|
|
20231205,113200,553034110,2560,2560,2560,2560,2
|
|
20231205,113100,553028990,2565,2565,2565,2555,1014
|
|
20231205,113000,550433625,2565,2565,2565,2565,540
|
|
20231205,112900,549048525,2565,2565,2565,2565,60
|
|
20231205,112800,548894625,2565,2565,2565,2565,1
|
|
20231205,112700,548892060,2565,2565,2565,2565,11
|
|
20231205,112600,548863845,2565,2565,2565,2560,1564
|
|
20231205,112500,544852190,2565,2565,2565,2565,0
|
|
20231205,112400,544852190,2565,2565,2565,2565,1
|
|
20231205,112300,544849625,2565,2560,2565,2560,462
|
|
20231205,112200,543666900,2560,2560,2560,2555,101
|
|
20231205,112100,543408740,2560,2560,2560,2560,20
|
|
20231205,112000,543357540,2550,2555,2555,2550,3030
|
|
20231205,111900,535620435,2555,2555,2555,2555,0
|
|
20231205,111800,535620435,2555,2570,2570,2555,109
|
|
20231205,111700,535341750,2555,2555,2555,2555,303
|
|
20231205,111600,534567585,2560,2560,2560,2560,357
|
|
20231205,111500,533653665,2560,2560,2570,2560,643
|
|
20231205,111400,532007575,2570,2565,2570,2560,1116
|
|
20231205,111300,529147525,2565,2565,2565,2565,0
|
|
20231205,111200,529147525,2565,2570,2570,2565,336
|
|
20231205,111100,528285680,2570,2570,2570,2570,49
|
|
20231205,111000,528159750,2570,2570,2570,2570,101
|
|
20231205,110900,527900180,2570,2565,2570,2565,1041
|
|
20231205,110800,525225310,2550,2550,2550,2550,200
|
|
20231205,110700,524715310,2550,2570,2570,2550,1036
|
|
20231205,110600,522070390,2570,2565,2570,2565,271
|
|
20231205,110500,521374020,2565,2570,2570,2565,81
|
|
20231205,110400,521166105,2575,2575,2575,2575,1
|
|
20231205,110300,521163530,2575,2575,2575,2550,2427
|
|
20231205,110200,514971785,2550,2570,2575,2550,798
|
|
20231205,110100,512932205,2575,2570,2575,2550,8913
|
|
20231205,110000,490091260,2570,2570,2570,2570,2001
|
|
20231205,105900,484948690,2565,2565,2565,2565,369
|
|
20231205,105800,484002205,2565,2555,2565,2555,516
|
|
20231205,105700,482683795,2565,2565,2570,2560,240
|
|
20231205,105600,482068690,2570,2570,2570,2565,180
|
|
20231205,105500,481606980,2565,2565,2565,2560,1069
|
|
20231205,105400,478866255,2565,2560,2565,2560,2651
|
|
20231205,105300,472079590,2570,2570,2570,2570,12
|
|
20231205,105200,472048750,2570,2570,2570,2570,0
|
|
20231205,105100,472048750,2570,2570,2570,2570,0
|
|
20231205,105000,472048750,2570,2570,2570,2570,18
|
|
20231205,104900,472002490,2570,2570,2575,2565,3675
|
|
20231205,104800,462568030,2570,2575,2575,2570,300
|
|
20231205,104700,461796770,2570,2565,2570,2565,250
|
|
20231205,104600,461154420,2570,2570,2570,2570,50
|
|
20231205,104500,461025920,2570,2570,2570,2570,700
|
|
20231205,104400,459226920,2570,2570,2570,2570,94
|
|
20231205,104300,458985340,2570,2565,2570,2560,1111
|
|
20231205,104200,456136140,2565,2570,2570,2565,1885
|
|
20231205,104100,451300955,2565,2570,2570,2565,13
|
|
20231205,104000,451267560,2570,2565,2570,2565,1005
|
|
20231205,103900,448687210,2570,2570,2570,2570,101
|
|
20231205,103800,448427640,2570,2570,2570,2570,1
|
|
20231205,103700,448425070,2570,2565,2570,2565,91
|
|
20231205,103600,448191300,2565,2570,2570,2565,1483
|
|
20231205,103500,444387390,2565,2570,2570,2565,522
|
|
20231205,103400,443047855,2570,2570,2570,2570,144
|
|
20231205,103300,442677775,2570,2570,2570,2570,56
|
|
20231205,103200,442533855,2570,2570,2570,2570,0
|
|
20231205,103100,442533855,2570,2570,2570,2565,3
|
|
20231205,103000,442526150,2565,2565,2565,2565,40
|
|
20231205,102900,442423550,2570,2570,2570,2570,350
|
|
20231205,102800,441524050,2570,2565,2570,2565,1024
|
|
20231205,102700,438897350,2565,2570,2570,2565,1063
|
|
20231205,102600,436165790,2570,2570,2570,2570,1
|
|
20231205,102500,436163220,2560,2565,2570,2560,2716
|
|
20231205,102400,429196715,2565,2565,2565,2565,422
|
|
20231205,102300,428114285,2565,2565,2565,2565,0
|
|
20231205,102200,428114285,2565,2560,2565,2560,302
|
|
20231205,102100,427341155,2565,2565,2570,2565,945
|
|
20231205,102000,424916600,2570,2560,2570,2555,494
|
|
20231205,101900,423653180,2560,2560,2570,2560,329
|
|
20231205,101800,422810930,2560,2560,2560,2555,420
|
|
20231205,101700,421736205,2560,2560,2560,2555,903
|
|
20231205,101600,419428780,2555,2565,2565,2555,1420
|
|
20231205,101500,415794575,2570,2570,2570,2570,0
|
|
20231205,101400,415794575,2570,2570,2570,2570,10
|
|
20231205,101300,415768875,2570,2570,2570,2570,40
|
|
20231205,101200,415666075,2570,2570,2570,2570,43
|
|
20231205,101100,415555565,2570,2570,2570,2560,1398
|
|
20231205,101000,411976655,2565,2565,2570,2565,2259
|
|
20231205,100900,406182310,2570,2570,2570,2570,73
|
|
20231205,100800,405994700,2575,2575,2575,2575,0
|
|
20231205,100700,405994700,2575,2570,2575,2570,892
|
|
20231205,100600,403701140,2575,2575,2575,2575,150
|
|
20231205,100500,403314890,2575,2570,2575,2570,564
|
|
20231205,100400,401864775,2575,2585,2585,2575,754
|
|
20231205,100300,399923210,2580,2585,2585,2580,152
|
|
20231205,100200,399531045,2585,2585,2585,2580,36
|
|
20231205,100100,399438000,2585,2575,2585,2575,56
|
|
20231205,100000,399293765,2585,2585,2585,2585,102
|
|
20231205,095900,399030095,2590,2590,2590,2590,1
|
|
20231205,095800,399027505,2590,2570,2590,2570,1846
|
|
20231205,095700,394276425,2575,2580,2580,2575,1064
|
|
20231205,095600,391534875,2580,2580,2580,2580,501
|
|
20231205,095500,390242295,2580,2580,2580,2580,160
|
|
20231205,095400,389829495,2580,2585,2585,2575,4662
|
|
20231205,095300,377791290,2585,2585,2585,2585,405
|
|
20231205,095200,376744365,2585,2595,2595,2580,2369
|
|
20231205,095100,370619425,2590,2595,2595,2590,2254
|
|
20231205,095000,364781540,2595,2595,2595,2595,14
|
|
20231205,094900,364745210,2600,2590,2605,2590,110
|
|
20231205,094800,364459215,2590,2605,2605,2590,479
|
|
20231205,094700,363218500,2605,2605,2605,2605,422
|
|
20231205,094600,362119190,2605,2605,2605,2605,27
|
|
20231205,094500,362048855,2605,2610,2610,2595,6022
|
|
20231205,094400,346421495,2610,2600,2610,2600,1789
|
|
20231205,094300,341767085,2600,2600,2600,2595,99
|
|
20231205,094200,341510160,2595,2600,2600,2595,132
|
|
20231205,094100,341167210,2600,2595,2600,2590,3618
|
|
20231205,094000,331776825,2595,2595,2595,2595,0
|
|
20231205,093900,331776825,2595,2605,2605,2595,1261
|
|
20231205,093800,328501090,2605,2600,2605,2600,806
|
|
20231205,093700,326404985,2610,2610,2615,2600,5955
|
|
20231205,093600,310914630,2615,2615,2620,2615,1033
|
|
20231205,093500,308213180,2620,2610,2620,2610,812
|
|
20231205,093400,306089390,2610,2605,2615,2605,6252
|
|
20231205,093300,289781670,2610,2605,2610,2600,2700
|
|
20231205,093200,282749050,2610,2610,2615,2605,2529
|
|
20231205,093100,276150395,2610,2610,2610,2605,1133
|
|
20231205,093000,273197475,2610,2595,2615,2595,4547
|
|
20231205,092900,261364335,2595,2595,2595,2590,1198
|
|
20231205,092800,258260190,2590,2585,2590,2585,558
|
|
20231205,092700,256815215,2585,2585,2585,2580,1386
|
|
20231205,092600,253236035,2585,2585,2585,2585,1254
|
|
20231205,092500,249994445,2585,2590,2595,2585,693
|
|
20231205,092400,248199620,2595,2595,2595,2595,512
|
|
20231205,092300,246870980,2590,2590,2590,2585,2643
|
|
20231205,092200,240035885,2595,2590,2595,2590,2609
|
|
20231205,092100,233278555,2590,2595,2595,2590,613
|
|
20231205,092000,231687855,2595,2585,2595,2580,3100
|
|
20231205,091900,223682680,2595,2600,2600,2590,489
|
|
20231205,091800,222413345,2600,2595,2600,2595,771
|
|
20231205,091700,220410490,2590,2570,2595,2565,2910
|
|
20231205,091600,212906480,2570,2570,2570,2565,1549
|
|
20231205,091500,208926660,2570,2570,2570,2570,100
|
|
20231205,091400,208669660,2570,2565,2580,2550,5119
|
|
20231205,091300,195516920,2515,2585,2585,2515,12436
|
|
20231205,091200,163862785,2585,2580,2585,2580,7058
|
|
20231205,091100,145619905,2585,2570,2585,2555,6570
|
|
20231205,091000,128752500,2570,2540,2570,2540,9487
|
|
20231205,090900,104559740,2545,2560,2560,2540,820
|
|
20231205,090800,102467500,2560,2570,2570,2560,1695
|
|
20231205,090700,98128175,2570,2570,2570,2560,1613
|
|
20231205,090600,93984775,2565,2565,2570,2565,1129
|
|
20231205,090500,91088685,2570,2570,2570,2555,185
|
|
20231205,090400,90613290,2570,2565,2570,2510,10122
|
|
20231205,090300,64912975,2580,2590,2590,2555,11907
|
|
20231205,090200,34225915,2590,2600,2600,2585,3375
|
|
20231205,090100,25476280,2600,2600,2600,2600,2
|
|
20231205,090000,25471080,2595,2590,2595,2590,9821
|