611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190800,881454330,2515,2515,2515,2515,4169
|
|
20231206,190700,881454330,2515,2515,2515,2515,0
|
|
20231206,190600,881454330,2515,2515,2515,2515,0
|
|
20231206,190500,881454330,2515,2515,2515,2515,0
|
|
20231206,190400,881454330,2515,2515,2515,2515,0
|
|
20231206,190300,881454330,2515,2515,2515,2515,0
|
|
20231206,190200,881454330,2515,2515,2515,2515,0
|
|
20231206,190100,881454330,2515,2515,2515,2515,0
|
|
20231206,190000,881454330,2515,2515,2515,2515,0
|
|
20231206,185900,881454330,2515,2515,2515,2515,0
|
|
20231206,185800,881454330,2515,2515,2515,2515,0
|
|
20231206,185700,881454330,2515,2515,2515,2515,0
|
|
20231206,185600,881454330,2515,2515,2515,2515,0
|
|
20231206,185500,881454330,2515,2515,2515,2515,0
|
|
20231206,185400,881454330,2515,2515,2515,2515,0
|
|
20231206,185300,881454330,2515,2515,2515,2515,0
|
|
20231206,185200,881454330,2515,2515,2515,2515,0
|
|
20231206,185100,881454330,2515,2515,2515,2515,0
|
|
20231206,185000,881454330,2515,2515,2515,2515,0
|
|
20231206,184900,881454330,2515,2515,2515,2515,0
|
|
20231206,184800,881454330,2515,2515,2515,2515,0
|
|
20231206,184700,881454330,2515,2515,2515,2515,0
|
|
20231206,184600,881454330,2515,2515,2515,2515,0
|
|
20231206,184500,881454330,2515,2515,2515,2515,0
|
|
20231206,184400,881454330,2515,2515,2515,2515,0
|
|
20231206,184300,881454330,2515,2515,2515,2515,0
|
|
20231206,184200,881454330,2515,2515,2515,2515,0
|
|
20231206,184100,881454330,2515,2515,2515,2515,0
|
|
20231206,184000,881454330,2515,2515,2515,2515,0
|
|
20231206,183900,881454330,2515,2515,2515,2515,0
|
|
20231206,183800,881454330,2515,2515,2515,2515,4169
|
|
20231206,183700,881454330,2515,2515,2515,2515,0
|
|
20231206,183600,881454330,2515,2515,2515,2515,0
|
|
20231206,183500,881454330,2515,2515,2515,2515,0
|
|
20231206,183400,881454330,2515,2515,2515,2515,0
|
|
20231206,183300,881454330,2515,2515,2515,2515,0
|
|
20231206,183200,881454330,2515,2515,2515,2515,0
|
|
20231206,183100,881454330,2515,2515,2515,2515,0
|
|
20231206,183000,881454330,2515,2515,2515,2515,0
|
|
20231206,182900,881454330,2515,2515,2515,2515,0
|
|
20231206,182800,881454330,2515,2515,2515,2515,0
|
|
20231206,182700,881454330,2515,2515,2515,2515,0
|
|
20231206,182600,881454330,2515,2515,2515,2515,0
|
|
20231206,182500,881454330,2515,2515,2515,2515,0
|
|
20231206,182400,881454330,2515,2515,2515,2515,0
|
|
20231206,182300,881454330,2515,2515,2515,2515,0
|
|
20231206,182200,881454330,2515,2515,2515,2515,0
|
|
20231206,182100,881454330,2515,2515,2515,2515,0
|
|
20231206,182000,881454330,2515,2515,2515,2515,0
|
|
20231206,181900,881454330,2515,2515,2515,2515,0
|
|
20231206,181800,881454330,2515,2515,2515,2515,0
|
|
20231206,181700,881454330,2515,2515,2515,2515,0
|
|
20231206,181600,881454330,2515,2515,2515,2515,0
|
|
20231206,181500,881454330,2515,2515,2515,2515,0
|
|
20231206,181400,881454330,2515,2515,2515,2515,0
|
|
20231206,181300,881454330,2515,2515,2515,2515,0
|
|
20231206,181200,881454330,2515,2515,2515,2515,0
|
|
20231206,181100,881454330,2515,2515,2515,2515,0
|
|
20231206,181000,881454330,2515,2515,2515,2515,0
|
|
20231206,180900,881454330,2515,2515,2515,2515,0
|
|
20231206,180800,881454330,2515,2515,2515,2515,4169
|
|
20231206,180700,881454330,2515,2515,2515,2515,0
|
|
20231206,180600,881454330,2515,2515,2515,2515,0
|
|
20231206,180500,881454330,2515,2515,2515,2515,0
|
|
20231206,180400,881454330,2515,2515,2515,2515,0
|
|
20231206,180300,881454330,2515,2515,2515,2515,0
|
|
20231206,180200,881454330,2515,2515,2515,2515,0
|
|
20231206,180100,881454330,2515,2515,2515,2515,0
|
|
20231206,180000,881454330,2515,2515,2515,2515,0
|
|
20231206,175900,881454330,2515,2515,2515,2515,0
|
|
20231206,175800,881454330,2515,2515,2515,2515,0
|
|
20231206,175700,881454330,2515,2515,2515,2515,0
|
|
20231206,175600,881454330,2515,2515,2515,2515,0
|
|
20231206,175500,881454330,2515,2515,2515,2515,0
|
|
20231206,175400,881454330,2515,2515,2515,2515,0
|
|
20231206,175300,881454330,2515,2515,2515,2515,0
|
|
20231206,175200,881454330,2515,2515,2515,2515,0
|
|
20231206,175100,881454330,2515,2515,2515,2515,0
|
|
20231206,175000,881454330,2515,2515,2515,2515,0
|
|
20231206,174900,881454330,2515,2515,2515,2515,0
|
|
20231206,174800,881454330,2515,2515,2515,2515,0
|
|
20231206,174700,881454330,2515,2515,2515,2515,0
|
|
20231206,174600,881454330,2515,2515,2515,2515,0
|
|
20231206,174500,881454330,2515,2515,2515,2515,0
|
|
20231206,174400,881454330,2515,2515,2515,2515,0
|
|
20231206,174300,881454330,2515,2515,2515,2515,0
|
|
20231206,174200,881454330,2515,2515,2515,2515,0
|
|
20231206,174100,881454330,2515,2515,2515,2515,0
|
|
20231206,174000,881454330,2515,2515,2515,2515,0
|
|
20231206,173900,881454330,2515,2515,2515,2515,0
|
|
20231206,173800,881454330,2515,2515,2515,2515,4169
|
|
20231206,173700,881454330,2515,2515,2515,2515,0
|
|
20231206,173600,881454330,2515,2515,2515,2515,0
|
|
20231206,173500,881454330,2515,2515,2515,2515,0
|
|
20231206,173400,881454330,2515,2515,2515,2515,0
|
|
20231206,173300,881454330,2515,2515,2515,2515,0
|
|
20231206,173200,881454330,2515,2515,2515,2515,0
|
|
20231206,173100,881454330,2515,2515,2515,2515,0
|
|
20231206,173000,881454330,2515,2515,2515,2515,0
|
|
20231206,172900,881454330,2515,2515,2515,2515,0
|
|
20231206,172800,881454330,2515,2515,2515,2515,0
|
|
20231206,172700,881454330,2515,2515,2515,2515,0
|
|
20231206,172600,881454330,2515,2515,2515,2515,0
|
|
20231206,172500,881454330,2515,2515,2515,2515,0
|
|
20231206,172400,881454330,2515,2515,2515,2515,0
|
|
20231206,172300,881454330,2515,2515,2515,2515,0
|
|
20231206,172200,881454330,2515,2515,2515,2515,0
|
|
20231206,172100,881454330,2515,2515,2515,2515,0
|
|
20231206,172000,881454330,2515,2515,2515,2515,0
|
|
20231206,171900,881454330,2515,2515,2515,2515,0
|
|
20231206,171800,881454330,2515,2515,2515,2515,0
|
|
20231206,171700,881454330,2515,2515,2515,2515,0
|
|
20231206,171600,881454330,2515,2515,2515,2515,0
|
|
20231206,171500,881454330,2515,2515,2515,2515,0
|
|
20231206,171400,881454330,2515,2515,2515,2515,0
|
|
20231206,171300,881454330,2515,2515,2515,2515,0
|
|
20231206,171200,881454330,2515,2515,2515,2515,0
|
|
20231206,171100,881454330,2515,2515,2515,2515,0
|
|
20231206,171000,881454330,2515,2515,2515,2515,0
|
|
20231206,170900,881454330,2515,2515,2515,2515,0
|
|
20231206,170800,881454330,2515,2515,2515,2515,4169
|
|
20231206,170700,881454330,2515,2515,2515,2515,0
|
|
20231206,170600,881454330,2515,2515,2515,2515,0
|
|
20231206,170500,881454330,2515,2515,2515,2515,0
|
|
20231206,170400,881454330,2515,2515,2515,2515,0
|
|
20231206,170300,881454330,2515,2515,2515,2515,0
|
|
20231206,170200,881454330,2515,2515,2515,2515,0
|
|
20231206,170100,881454330,2515,2515,2515,2515,0
|
|
20231206,170000,881454330,2515,2515,2515,2515,0
|
|
20231206,165900,881454330,2515,2515,2515,2515,0
|
|
20231206,165800,881454330,2515,2515,2515,2515,0
|
|
20231206,165700,881454330,2515,2515,2515,2515,0
|
|
20231206,165600,881454330,2515,2515,2515,2515,0
|
|
20231206,165500,881454330,2515,2515,2515,2515,0
|
|
20231206,165400,881454330,2515,2515,2515,2515,0
|
|
20231206,165300,881454330,2515,2515,2515,2515,0
|
|
20231206,165200,881454330,2515,2515,2515,2515,0
|
|
20231206,165100,881454330,2515,2515,2515,2515,0
|
|
20231206,165000,881454330,2515,2515,2515,2515,0
|
|
20231206,164900,881454330,2515,2515,2515,2515,0
|
|
20231206,164800,881454330,2515,2515,2515,2515,0
|
|
20231206,164700,881454330,2515,2515,2515,2515,0
|
|
20231206,164600,881454330,2515,2515,2515,2515,0
|
|
20231206,164500,881454330,2515,2515,2515,2515,0
|
|
20231206,164400,881454330,2515,2515,2515,2515,0
|
|
20231206,164300,881454330,2515,2515,2515,2515,0
|
|
20231206,164200,881454330,2515,2515,2515,2515,0
|
|
20231206,164100,881454330,2515,2515,2515,2515,0
|
|
20231206,164000,881454330,2515,2515,2515,2515,0
|
|
20231206,163900,881454330,2515,2515,2515,2515,0
|
|
20231206,163800,881454330,2515,2515,2515,2515,4169
|
|
20231206,163700,881454330,2515,2515,2515,2515,0
|
|
20231206,163600,881454330,2515,2515,2515,2515,0
|
|
20231206,163500,881454330,2515,2515,2515,2515,0
|
|
20231206,163400,881454330,2515,2515,2515,2515,0
|
|
20231206,163300,881454330,2515,2515,2515,2515,0
|
|
20231206,163200,881454330,2515,2515,2515,2515,0
|
|
20231206,163100,881454330,2515,2515,2515,2515,0
|
|
20231206,163000,881454330,2515,2515,2515,2515,0
|
|
20231206,162900,881454330,2515,2515,2515,2515,0
|
|
20231206,162800,881454330,2515,2515,2515,2515,0
|
|
20231206,162700,881454330,2515,2515,2515,2515,0
|
|
20231206,162600,881454330,2515,2515,2515,2515,0
|
|
20231206,162500,881454330,2515,2515,2515,2515,0
|
|
20231206,162400,881454330,2515,2515,2515,2515,0
|
|
20231206,162300,881454330,2515,2515,2515,2515,0
|
|
20231206,162200,881454330,2515,2515,2515,2515,0
|
|
20231206,162100,881454330,2515,2515,2515,2515,0
|
|
20231206,162000,881454330,2515,2515,2515,2515,0
|
|
20231206,161900,881454330,2515,2515,2515,2515,0
|
|
20231206,161800,881454330,2515,2515,2515,2515,0
|
|
20231206,161700,881454330,2515,2515,2515,2515,0
|
|
20231206,161600,881454330,2515,2515,2515,2515,0
|
|
20231206,161500,881454330,2515,2515,2515,2515,0
|
|
20231206,161400,881454330,2515,2515,2515,2515,0
|
|
20231206,161300,881454330,2515,2515,2515,2515,0
|
|
20231206,161200,881454330,2515,2515,2515,2515,0
|
|
20231206,161100,881454330,2515,2515,2515,2515,0
|
|
20231206,161000,881454330,2515,2515,2515,2515,0
|
|
20231206,160900,881454330,2515,2515,2515,2515,0
|
|
20231206,160800,881454330,2515,2515,2515,2515,4169
|
|
20231206,160700,881454330,2515,2515,2515,2515,0
|
|
20231206,160600,881454330,2515,2515,2515,2515,0
|
|
20231206,160500,881454330,2515,2515,2515,2515,0
|
|
20231206,160400,881454330,2515,2515,2515,2515,0
|
|
20231206,160300,881454330,2515,2515,2515,2515,0
|
|
20231206,160200,881454330,2515,2515,2515,2515,0
|
|
20231206,160100,881454330,2515,2515,2515,2515,0
|
|
20231206,160000,881454330,2515,2515,2515,2515,0
|
|
20231206,155900,881454330,2515,2515,2515,2515,0
|
|
20231206,155800,881454330,2515,2515,2515,2515,0
|
|
20231206,155700,881454330,2515,2515,2515,2515,0
|
|
20231206,155600,881454330,2515,2515,2515,2515,0
|
|
20231206,155500,881454330,2515,2515,2515,2515,0
|
|
20231206,155400,881454330,2515,2515,2515,2515,0
|
|
20231206,155300,881454330,2515,2515,2515,2515,0
|
|
20231206,155200,881454330,2515,2515,2515,2515,0
|
|
20231206,155100,881454330,2515,2515,2515,2515,0
|
|
20231206,155000,881454330,2515,2515,2515,2515,0
|
|
20231206,154900,881454330,2515,2515,2515,2515,0
|
|
20231206,154800,881454330,2515,2515,2515,2515,0
|
|
20231206,154700,881454330,2515,2515,2515,2515,0
|
|
20231206,154600,881454330,2515,2515,2515,2515,0
|
|
20231206,154500,881454330,2515,2515,2515,2515,0
|
|
20231206,154400,881454330,2515,2515,2515,2515,0
|
|
20231206,154300,881454330,2515,2515,2515,2515,0
|
|
20231206,154200,881454330,2515,2515,2515,2515,0
|
|
20231206,154100,881454330,2515,2515,2515,2515,0
|
|
20231206,154000,881454330,2515,2515,2515,2515,0
|
|
20231206,153900,881454330,2515,2515,2515,2515,0
|
|
20231206,153800,881454330,2515,2515,2515,2515,4169
|
|
20231206,153700,881454330,2515,2515,2515,2515,0
|
|
20231206,153600,881454330,2515,2515,2515,2515,0
|
|
20231206,153500,881454330,2515,2515,2515,2515,0
|
|
20231206,153400,881454330,2515,2515,2515,2515,0
|
|
20231206,153300,881454330,2515,2515,2515,2515,0
|
|
20231206,153200,881454330,2515,2515,2515,2515,0
|
|
20231206,153100,881454330,2515,2515,2515,2515,0
|
|
20231206,153000,881454330,2515,2515,2515,2515,4169
|
|
20231206,152900,870969295,2505,2505,2505,2505,0
|
|
20231206,152800,870969295,2505,2505,2505,2505,0
|
|
20231206,152700,870969295,2505,2505,2505,2505,0
|
|
20231206,152600,870969295,2505,2505,2505,2505,0
|
|
20231206,152500,870969295,2505,2505,2505,2505,0
|
|
20231206,152400,870969295,2505,2505,2505,2505,0
|
|
20231206,152300,870969295,2505,2505,2505,2505,0
|
|
20231206,152200,870969295,2505,2505,2505,2505,0
|
|
20231206,152100,870969295,2505,2505,2505,2505,0
|
|
20231206,152000,870969295,2505,2505,2505,2505,0
|
|
20231206,151900,870969295,2505,2520,2520,2505,209
|
|
20231206,151800,870443745,2510,2520,2520,2510,501
|
|
20231206,151700,869186225,2525,2520,2525,2520,1538
|
|
20231206,151600,865306225,2505,2525,2525,2505,13191
|
|
20231206,151500,832211100,2530,2525,2530,2525,323
|
|
20231206,151400,831395520,2525,2525,2530,2520,364
|
|
20231206,151300,830475985,2530,2530,2530,2530,1
|
|
20231206,151200,830473455,2525,2525,2525,2525,400
|
|
20231206,151100,829463455,2520,2520,2520,2520,0
|
|
20231206,151000,829463455,2520,2520,2520,2520,50
|
|
20231206,150900,829337455,2525,2530,2530,2525,166
|
|
20231206,150800,828918285,2530,2530,2530,2530,290
|
|
20231206,150700,828184585,2530,2530,2530,2530,65
|
|
20231206,150600,828020135,2530,2530,2530,2530,500
|
|
20231206,150500,826755135,2530,2530,2530,2530,8
|
|
20231206,150400,826734895,2530,2530,2530,2530,1
|
|
20231206,150300,826732365,2530,2530,2530,2530,62
|
|
20231206,150200,826575505,2530,2530,2530,2530,1
|
|
20231206,150100,826572975,2520,2525,2525,2520,33
|
|
20231206,150000,826489665,2525,2525,2525,2525,520
|
|
20231206,145900,825176665,2525,2525,2525,2525,225
|
|
20231206,145800,824608540,2525,2520,2525,2520,1173
|
|
20231206,145700,821651955,2520,2520,2520,2520,880
|
|
20231206,145600,819434355,2520,2515,2520,2515,263
|
|
20231206,145500,818772905,2515,2515,2515,2515,150
|
|
20231206,145400,818395655,2515,2515,2515,2515,9
|
|
20231206,145300,818373020,2510,2520,2520,2510,550
|
|
20231206,145200,816988360,2520,2520,2520,2515,6
|
|
20231206,145100,816973245,2520,2520,2520,2520,1
|
|
20231206,145000,816970725,2525,2525,2525,2525,0
|
|
20231206,144900,816970725,2525,2525,2525,2525,239
|
|
20231206,144800,816367250,2525,2525,2525,2525,20
|
|
20231206,144700,816316750,2525,2525,2525,2525,0
|
|
20231206,144600,816316750,2525,2525,2525,2525,11
|
|
20231206,144500,816288975,2525,2525,2525,2525,41
|
|
20231206,144400,816185450,2515,2510,2515,2510,1175
|
|
20231206,144300,813234455,2510,2510,2510,2510,267
|
|
20231206,144200,812564285,2510,2510,2510,2510,493
|
|
20231206,144100,811326855,2510,2505,2525,2505,221
|
|
20231206,144000,810772990,2505,2510,2525,2505,5849
|
|
20231206,143900,796094165,2510,2515,2525,2510,1375
|
|
20231206,143800,792642380,2510,2530,2530,2510,464
|
|
20231206,143700,791476515,2530,2510,2530,2510,729
|
|
20231206,143600,789645725,2510,2515,2515,2510,312
|
|
20231206,143500,788861845,2515,2530,2530,2515,261
|
|
20231206,143400,788205355,2515,2520,2520,2515,518
|
|
20231206,143300,786902185,2515,2520,2520,2515,1018
|
|
20231206,143200,784340395,2515,2515,2515,2515,0
|
|
20231206,143100,784340395,2515,2515,2515,2515,159
|
|
20231206,143000,783940510,2515,2520,2520,2515,117
|
|
20231206,142900,783646250,2520,2530,2530,2520,520
|
|
20231206,142800,782335650,2520,2520,2520,2520,21
|
|
20231206,142700,782282730,2520,2520,2520,2520,0
|
|
20231206,142600,782282730,2520,2520,2520,2520,50
|
|
20231206,142500,782156730,2515,2530,2530,2515,393
|
|
20231206,142400,781166835,2530,2530,2530,2505,10021
|
|
20231206,142300,756036450,2530,2520,2530,2520,6412
|
|
20231206,142200,739872120,2520,2520,2520,2520,5
|
|
20231206,142100,739859520,2520,2520,2520,2520,240
|
|
20231206,142000,739254720,2520,2525,2530,2520,457
|
|
20231206,141900,738100340,2530,2530,2530,2530,11
|
|
20231206,141800,738072510,2530,2520,2530,2515,1201
|
|
20231206,141700,735048700,2530,2520,2530,2520,917
|
|
20231206,141600,732733690,2530,2530,2530,2530,36
|
|
20231206,141500,732642610,2530,2530,2530,2530,32
|
|
20231206,141400,732561650,2530,2530,2530,2530,10
|
|
20231206,141300,732536350,2530,2530,2530,2530,500
|
|
20231206,141200,731271350,2530,2530,2530,2530,0
|
|
20231206,141100,731271350,2530,2530,2530,2530,12
|
|
20231206,141000,731240990,2530,2530,2530,2530,0
|
|
20231206,140900,731240990,2530,2530,2530,2530,21
|
|
20231206,140800,731187860,2530,2530,2530,2530,0
|
|
20231206,140700,731187860,2530,2530,2530,2530,0
|
|
20231206,140600,731187860,2530,2530,2530,2510,5454
|
|
20231206,140500,717468100,2535,2530,2535,2510,5057
|
|
20231206,140400,704771525,2530,2520,2530,2515,1001
|
|
20231206,140300,702253085,2525,2520,2525,2515,5545
|
|
20231206,140200,688292660,2525,2525,2525,2525,0
|
|
20231206,140100,688292660,2525,2525,2525,2525,0
|
|
20231206,140000,688292660,2525,2530,2530,2525,846
|
|
20231206,135900,686156410,2530,2530,2530,2530,100
|
|
20231206,135800,685903410,2530,2525,2530,2520,1162
|
|
20231206,135700,682969360,2530,2530,2530,2530,42
|
|
20231206,135600,682863100,2530,2535,2535,2530,39
|
|
20231206,135500,682764410,2535,2535,2535,2535,35
|
|
20231206,135400,682675685,2535,2535,2535,2535,1
|
|
20231206,135300,682673150,2535,2535,2535,2535,23
|
|
20231206,135200,682614845,2535,2535,2535,2535,8
|
|
20231206,135100,682594565,2530,2530,2530,2530,0
|
|
20231206,135000,682594565,2530,2530,2530,2530,9
|
|
20231206,134900,682571795,2530,2525,2530,2520,101
|
|
20231206,134800,682317260,2535,2535,2535,2535,1
|
|
20231206,134700,682314725,2525,2525,2525,2525,0
|
|
20231206,134600,682314725,2525,2525,2525,2525,0
|
|
20231206,134500,682314725,2525,2525,2525,2525,611
|
|
20231206,134400,680771950,2525,2525,2525,2525,56
|
|
20231206,134300,680630550,2520,2520,2520,2520,0
|
|
20231206,134200,680630550,2520,2520,2520,2520,10
|
|
20231206,134100,680605350,2520,2535,2535,2520,4164
|
|
20231206,134000,670093025,2535,2530,2535,2530,465
|
|
20231206,133900,668916565,2530,2530,2530,2530,537
|
|
20231206,133800,667557955,2530,2530,2530,2530,2000
|
|
20231206,133700,662497955,2530,2530,2530,2530,104
|
|
20231206,133600,662234835,2535,2535,2535,2535,50
|
|
20231206,133500,662108085,2535,2535,2535,2535,0
|
|
20231206,133400,662108085,2535,2535,2535,2535,201
|
|
20231206,133300,661598550,2535,2535,2540,2535,119
|
|
20231206,133200,661296880,2535,2535,2535,2535,200
|
|
20231206,133100,660789880,2540,2540,2540,2540,20
|
|
20231206,133000,660739080,2540,2540,2540,2535,30
|
|
20231206,132900,660662930,2540,2540,2540,2540,50
|
|
20231206,132800,660535930,2540,2535,2540,2535,307
|
|
20231206,132700,659757680,2535,2540,2540,2535,1802
|
|
20231206,132600,655189605,2535,2535,2535,2535,0
|
|
20231206,132500,655189605,2535,2540,2540,2535,190
|
|
20231206,132400,654707950,2545,2545,2545,2545,0
|
|
20231206,132300,654707950,2545,2545,2545,2545,0
|
|
20231206,132200,654707950,2545,2540,2545,2535,6571
|
|
20231206,132100,638044455,2545,2545,2545,2545,228
|
|
20231206,132000,637464195,2545,2545,2545,2545,1
|
|
20231206,131900,637461650,2535,2535,2535,2535,1629
|
|
20231206,131800,633332135,2540,2540,2540,2540,665
|
|
20231206,131700,631643035,2545,2545,2545,2545,1
|
|
20231206,131600,631640490,2545,2545,2545,2545,0
|
|
20231206,131500,631640490,2545,2545,2545,2545,505
|
|
20231206,131400,630355265,2550,2550,2550,2550,0
|
|
20231206,131300,630355265,2550,2550,2550,2550,0
|
|
20231206,131200,630355265,2550,2550,2550,2550,0
|
|
20231206,131100,630355265,2550,2550,2550,2550,0
|
|
20231206,131000,630355265,2550,2550,2550,2550,4
|
|
20231206,130900,630345065,2550,2550,2550,2550,0
|
|
20231206,130800,630345065,2550,2550,2550,2550,1
|
|
20231206,130700,630342515,2550,2550,2550,2550,0
|
|
20231206,130600,630342515,2550,2550,2550,2550,0
|
|
20231206,130500,630342515,2550,2545,2550,2540,1001
|
|
20231206,130400,627799870,2545,2545,2545,2545,0
|
|
20231206,130300,627799870,2545,2545,2545,2545,0
|
|
20231206,130200,627799870,2545,2545,2550,2545,423
|
|
20231206,130100,626723330,2545,2545,2545,2545,92
|
|
20231206,130000,626489190,2545,2545,2545,2540,377
|
|
20231206,125900,625529730,2545,2550,2550,2545,248
|
|
20231206,125800,624898555,2550,2550,2550,2550,0
|
|
20231206,125700,624898555,2550,2550,2550,2550,0
|
|
20231206,125600,624898555,2550,2550,2550,2550,600
|
|
20231206,125500,623368555,2550,2550,2550,2550,567
|
|
20231206,125400,621922705,2550,2550,2550,2550,91
|
|
20231206,125300,621690655,2550,2555,2555,2550,800
|
|
20231206,125200,619647655,2555,2555,2555,2555,7
|
|
20231206,125100,619629770,2555,2555,2555,2550,555
|
|
20231206,125000,618214500,2550,2555,2555,2550,1463
|
|
20231206,124900,614478845,2555,2555,2555,2555,0
|
|
20231206,124800,614478845,2555,2555,2555,2555,1050
|
|
20231206,124700,611796095,2560,2560,2560,2560,400
|
|
20231206,124600,610772095,2565,2565,2565,2565,0
|
|
20231206,124500,610772095,2565,2565,2565,2565,720
|
|
20231206,124400,608925295,2565,2555,2565,2555,512
|
|
20231206,124300,607617015,2555,2555,2555,2555,350
|
|
20231206,124200,606722765,2555,2555,2555,2555,15
|
|
20231206,124100,606684440,2565,2565,2565,2565,35
|
|
20231206,124000,606594665,2565,2565,2565,2565,730
|
|
20231206,123900,604722215,2565,2555,2565,2555,660
|
|
20231206,123800,603035905,2570,2570,2570,2570,0
|
|
20231206,123700,603035905,2570,2570,2570,2570,2036
|
|
20231206,123600,597803385,2565,2560,2565,2560,1796
|
|
20231206,123500,593197145,2565,2565,2565,2565,0
|
|
20231206,123400,593197145,2565,2565,2565,2565,290
|
|
20231206,123300,592453295,2555,2555,2555,2555,352
|
|
20231206,123200,591553935,2555,2555,2555,2555,532
|
|
20231206,123100,590194675,2555,2555,2555,2555,130
|
|
20231206,123000,589862525,2555,2555,2555,2555,100
|
|
20231206,122900,589607025,2555,2555,2555,2555,0
|
|
20231206,122800,589607025,2555,2550,2555,2550,4
|
|
20231206,122700,589596820,2545,2545,2545,2545,0
|
|
20231206,122600,589596820,2545,2545,2550,2545,182
|
|
20231206,122500,589133615,2540,2545,2545,2540,287
|
|
20231206,122400,588404360,2545,2545,2545,2545,400
|
|
20231206,122300,587386360,2555,2545,2555,2545,601
|
|
20231206,122200,585855815,2545,2555,2555,2545,3187
|
|
20231206,122100,577739345,2560,2550,2560,2550,399
|
|
20231206,122000,576720905,2555,2555,2555,2555,504
|
|
20231206,121900,575433185,2560,2560,2560,2560,248
|
|
20231206,121800,574798305,2560,2560,2560,2560,252
|
|
20231206,121700,574153185,2560,2565,2565,2560,2427
|
|
20231206,121600,567928565,2565,2565,2565,2565,1
|
|
20231206,121500,567926000,2560,2560,2560,2560,401
|
|
20231206,121400,566899440,2560,2560,2560,2560,585
|
|
20231206,121300,565401840,2560,2560,2560,2560,150
|
|
20231206,121200,565017840,2560,2560,2560,2560,0
|
|
20231206,121100,565017840,2560,2560,2560,2560,3
|
|
20231206,121000,565010160,2560,2560,2560,2560,155
|
|
20231206,120900,564613360,2555,2555,2555,2555,0
|
|
20231206,120800,564613360,2555,2555,2555,2555,976
|
|
20231206,120700,562119680,2555,2555,2555,2555,250
|
|
20231206,120600,561480930,2560,2560,2560,2560,10
|
|
20231206,120500,561455330,2560,2560,2560,2560,300
|
|
20231206,120400,560687330,2560,2560,2560,2560,23
|
|
20231206,120300,560628450,2550,2550,2550,2550,0
|
|
20231206,120200,560628450,2550,2545,2550,2545,109
|
|
20231206,120100,560351025,2545,2545,2545,2545,10
|
|
20231206,120000,560325575,2545,2545,2545,2545,800
|
|
20231206,115900,558289575,2545,2560,2560,2545,801
|
|
20231206,115800,556251015,2545,2545,2545,2545,0
|
|
20231206,115700,556251015,2545,2550,2550,2545,1900
|
|
20231206,115600,551412630,2550,2550,2550,2550,873
|
|
20231206,115500,549186480,2550,2550,2550,2550,0
|
|
20231206,115400,549186480,2550,2550,2550,2550,0
|
|
20231206,115300,549186480,2550,2550,2560,2550,1071
|
|
20231206,115200,546451300,2550,2550,2550,2550,520
|
|
20231206,115100,545125300,2550,2555,2555,2550,1813
|
|
20231206,115000,540499855,2560,2560,2560,2560,25
|
|
20231206,114900,540435855,2565,2565,2565,2565,8
|
|
20231206,114800,540415335,2565,2565,2565,2565,25
|
|
20231206,114700,540351210,2555,2555,2555,2555,150
|
|
20231206,114600,539967960,2570,2560,2570,2555,1082
|
|
20231206,114500,537195760,2560,2560,2560,2560,1
|
|
20231206,114400,537193200,2555,2555,2555,2555,21
|
|
20231206,114300,537139545,2555,2555,2555,2555,46
|
|
20231206,114200,537022015,2555,2555,2555,2555,430
|
|
20231206,114100,535923365,2555,2555,2555,2555,0
|
|
20231206,114000,535923365,2555,2565,2565,2555,700
|
|
20231206,113900,534132865,2570,2560,2570,2560,467
|
|
20231206,113800,532937335,2570,2565,2570,2565,221
|
|
20231206,113700,532370465,2565,2565,2565,2565,1
|
|
20231206,113600,532367900,2560,2565,2565,2560,154
|
|
20231206,113500,531973560,2560,2560,2560,2560,0
|
|
20231206,113400,531973560,2560,2570,2570,2560,1113
|
|
20231206,113300,529122640,2575,2575,2585,2575,4276
|
|
20231206,113200,518094300,2580,2570,2580,2565,11925
|
|
20231206,113100,487436470,2575,2560,2575,2560,7147
|
|
20231206,113000,469085785,2560,2560,2560,2560,1284
|
|
20231206,112900,465798745,2555,2560,2565,2555,2033
|
|
20231206,112800,460593805,2560,2555,2560,2555,1864
|
|
20231206,112700,455830720,2555,2550,2555,2550,473
|
|
20231206,112600,454624280,2550,2550,2550,2550,10
|
|
20231206,112500,454598780,2540,2540,2545,2540,4427
|
|
20231206,112400,443333315,2540,2540,2545,2540,248
|
|
20231206,112300,442703390,2540,2540,2540,2540,299
|
|
20231206,112200,441943930,2540,2540,2540,2540,0
|
|
20231206,112100,441943930,2540,2540,2540,2540,104
|
|
20231206,112000,441679770,2545,2545,2545,2545,1
|
|
20231206,111900,441677225,2540,2535,2540,2530,2534
|
|
20231206,111800,435241925,2540,2540,2540,2540,0
|
|
20231206,111700,435241925,2540,2540,2540,2540,5
|
|
20231206,111600,435229225,2540,2540,2540,2540,205
|
|
20231206,111500,434708525,2530,2530,2530,2530,2
|
|
20231206,111400,434703465,2530,2530,2530,2530,958
|
|
20231206,111300,432279725,2530,2530,2530,2530,74
|
|
20231206,111200,432092505,2535,2535,2535,2535,0
|
|
20231206,111100,432092505,2535,2540,2540,2535,39
|
|
20231206,111000,431993625,2540,2540,2540,2540,13
|
|
20231206,110900,431960605,2535,2525,2535,2520,3320
|
|
20231206,110800,423554795,2525,2525,2525,2525,3
|
|
20231206,110700,423547220,2525,2525,2525,2525,4
|
|
20231206,110600,423537120,2535,2525,2535,2525,89
|
|
20231206,110500,423311525,2525,2525,2525,2525,501
|
|
20231206,110400,422046500,2525,2525,2525,2525,338
|
|
20231206,110300,421193050,2530,2530,2530,2530,293
|
|
20231206,110200,420451760,2530,2530,2530,2530,209
|
|
20231206,110100,419922990,2525,2525,2525,2525,2
|
|
20231206,110000,419917940,2530,2530,2530,2530,204
|
|
20231206,105900,419401820,2530,2535,2535,2530,356
|
|
20231206,105800,418500770,2535,2535,2535,2535,60
|
|
20231206,105700,418348670,2535,2535,2535,2535,150
|
|
20231206,105600,417968420,2535,2535,2535,2535,20
|
|
20231206,105500,417917720,2535,2535,2535,2535,2
|
|
20231206,105400,417912650,2530,2535,2535,2530,655
|
|
20231206,105300,416254400,2535,2535,2535,2535,104
|
|
20231206,105200,415990760,2530,2530,2530,2530,0
|
|
20231206,105100,415990760,2530,2530,2530,2530,300
|
|
20231206,105000,415231760,2535,2535,2535,2535,322
|
|
20231206,104900,414415490,2530,2530,2530,2530,504
|
|
20231206,104800,413140370,2530,2530,2530,2530,0
|
|
20231206,104700,413140370,2530,2530,2530,2530,0
|
|
20231206,104600,413140370,2530,2530,2530,2530,10
|
|
20231206,104500,413115070,2530,2540,2540,2530,552
|
|
20231206,104400,411718130,2540,2540,2540,2535,1051
|
|
20231206,104300,409052300,2545,2545,2545,2545,0
|
|
20231206,104200,409052300,2545,2545,2545,2540,954
|
|
20231206,104100,406629110,2545,2540,2545,2530,5094
|
|
20231206,104000,393732625,2535,2540,2540,2535,2882
|
|
20231206,103900,386424565,2545,2540,2545,2540,1255
|
|
20231206,103800,383235365,2545,2545,2545,2545,0
|
|
20231206,103700,383235365,2545,2545,2545,2545,1
|
|
20231206,103600,383232820,2545,2540,2545,2540,268
|
|
20231206,103500,382552090,2545,2545,2545,2545,1
|
|
20231206,103400,382549545,2545,2545,2545,2540,1191
|
|
20231206,103300,379520575,2540,2545,2545,2540,11
|
|
20231206,103200,379492630,2540,2545,2545,2540,307
|
|
20231206,103100,378712600,2545,2545,2545,2545,2000
|
|
20231206,103000,373622600,2545,2545,2545,2540,47
|
|
20231206,102900,373503075,2545,2540,2545,2540,1051
|
|
20231206,102800,370833530,2540,2535,2540,2535,61
|
|
20231206,102700,370678890,2540,2540,2540,2540,5
|
|
20231206,102600,370666190,2540,2540,2540,2540,0
|
|
20231206,102500,370666190,2540,2540,2540,2540,1208
|
|
20231206,102400,367597870,2540,2540,2540,2540,122
|
|
20231206,102300,367287990,2540,2545,2545,2535,4208
|
|
20231206,102200,356600685,2540,2540,2545,2540,1406
|
|
20231206,102100,353029180,2545,2550,2550,2540,911
|
|
20231206,102000,350712865,2550,2545,2550,2545,1657
|
|
20231206,101900,346489015,2550,2545,2550,2545,1768
|
|
20231206,101800,341989395,2545,2540,2545,2540,1868
|
|
20231206,101700,337235835,2545,2540,2545,2540,432
|
|
20231206,101600,336138545,2545,2540,2545,2540,1163
|
|
20231206,101500,333184515,2540,2535,2545,2530,6083
|
|
20231206,101400,317749835,2530,2535,2535,2530,820
|
|
20231206,101300,315671290,2535,2535,2535,2530,518
|
|
20231206,101200,314360735,2530,2530,2530,2530,0
|
|
20231206,101100,314360735,2530,2530,2530,2530,3
|
|
20231206,101000,314353145,2535,2535,2535,2535,13
|
|
20231206,100900,314320190,2525,2525,2525,2525,10037
|
|
20231206,100800,288976765,2535,2535,2535,2535,599
|
|
20231206,100700,287458300,2535,2540,2540,2535,2176
|
|
20231206,100600,281936925,2545,2525,2545,2525,15922
|
|
20231206,100500,241556810,2525,2510,2530,2510,2796
|
|
20231206,100400,234496075,2515,2515,2520,2515,1449
|
|
20231206,100300,230851835,2515,2515,2515,2515,10
|
|
20231206,100200,230826685,2515,2515,2515,2515,0
|
|
20231206,100100,230826685,2515,2505,2515,2505,3569
|
|
20231206,100000,221886330,2520,2520,2520,2505,848
|
|
20231206,095900,219749565,2505,2515,2520,2505,534
|
|
20231206,095800,218410630,2515,2510,2515,2510,212
|
|
20231206,095700,217877950,2510,2500,2515,2500,648
|
|
20231206,095600,216254435,2500,2500,2510,2500,782
|
|
20231206,095500,214298635,2510,2505,2510,2505,3592
|
|
20231206,095400,205296340,2505,2505,2505,2505,50
|
|
20231206,095300,205171090,2510,2510,2510,2510,0
|
|
20231206,095200,205171090,2510,2510,2510,2510,495
|
|
20231206,095100,203928640,2510,2510,2510,2510,200
|
|
20231206,095000,203426640,2510,2515,2515,2510,124
|
|
20231206,094900,203115150,2515,2515,2515,2515,100
|
|
20231206,094800,202863650,2515,2510,2515,2510,72
|
|
20231206,094700,202682920,2510,2510,2510,2510,100
|
|
20231206,094600,202431920,2510,2510,2510,2510,108
|
|
20231206,094500,202160840,2510,2510,2510,2510,75
|
|
20231206,094400,201972590,2510,2515,2515,2510,126
|
|
20231206,094300,201656325,2515,2515,2515,2515,101
|
|
20231206,094200,201402310,2515,2520,2520,2515,803
|
|
20231206,094100,199382760,2515,2515,2515,2515,13
|
|
20231206,094000,199350065,2520,2525,2525,2520,217
|
|
20231206,093900,198802145,2525,2525,2525,2525,0
|
|
20231206,093800,198802145,2525,2525,2525,2525,975
|
|
20231206,093700,196340270,2505,2525,2525,2505,1309
|
|
20231206,093600,193035405,2525,2505,2525,2505,10736
|
|
20231206,093500,166032055,2505,2510,2510,2505,908
|
|
20231206,093400,163757340,2510,2510,2510,2500,4780
|
|
20231206,093300,151789705,2510,2510,2510,2510,1267
|
|
20231206,093200,148609535,2510,2510,2515,2510,642
|
|
20231206,093100,146998065,2515,2515,2515,2505,4103
|
|
20231206,093000,136719920,2515,2510,2515,2510,772
|
|
20231206,092900,134782190,2510,2510,2510,2505,779
|
|
20231206,092800,132830105,2525,2520,2525,2520,1007
|
|
20231206,092700,130292445,2520,2510,2520,2505,2539
|
|
20231206,092600,123926310,2510,2515,2520,2510,1001
|
|
20231206,092500,121412960,2525,2525,2525,2525,700
|
|
20231206,092400,119645460,2525,2525,2525,2525,53
|
|
20231206,092300,119511635,2525,2525,2525,2525,0
|
|
20231206,092200,119511635,2525,2525,2525,2515,1502
|
|
20231206,092100,115724085,2515,2515,2515,2515,1355
|
|
20231206,092000,112316260,2515,2525,2530,2515,981
|
|
20231206,091900,109839620,2525,2520,2525,2515,2034
|
|
20231206,091800,104715265,2520,2520,2520,2520,1701
|
|
20231206,091700,100428745,2520,2525,2525,2520,441
|
|
20231206,091600,99317420,2520,2525,2530,2520,2143
|
|
20231206,091500,93911815,2525,2530,2530,2525,694
|
|
20231206,091400,92158240,2525,2525,2530,2525,221
|
|
20231206,091300,91599710,2530,2530,2530,2530,150
|
|
20231206,091200,91220210,2530,2530,2530,2530,1395
|
|
20231206,091100,87690860,2530,2535,2535,2530,1709
|
|
20231206,091000,83359595,2535,2535,2535,2535,1134
|
|
20231206,090900,80484905,2535,2530,2535,2530,81
|
|
20231206,090800,80279575,2520,2520,2520,2520,4919
|
|
20231206,090700,67883695,2515,2500,2515,2500,3923
|
|
20231206,090600,58043675,2500,2510,2515,2500,3767
|
|
20231206,090500,48619055,2510,2515,2515,2500,473
|
|
20231206,090400,47434210,2510,2515,2530,2490,12147
|
|
20231206,090300,16982940,2535,2525,2540,2510,2954
|
|
20231206,090200,9555855,2545,2545,2545,2525,1106
|
|
20231206,090100,6742285,2545,2545,2545,2520,501
|
|
20231206,090000,5478995,2545,2545,2545,2525,1965
|