646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194300,497218160,2530,2530,2530,2530,12074
|
|
20231205,194200,497218160,2530,2530,2530,2530,0
|
|
20231205,194100,497218160,2530,2530,2530,2530,0
|
|
20231205,194000,497218160,2530,2530,2530,2530,0
|
|
20231205,193900,497218160,2530,2530,2530,2530,0
|
|
20231205,193800,497218160,2530,2530,2530,2530,0
|
|
20231205,193700,497218160,2530,2530,2530,2530,0
|
|
20231205,193600,497218160,2530,2530,2530,2530,0
|
|
20231205,193500,497218160,2530,2530,2530,2530,0
|
|
20231205,193400,497218160,2530,2530,2530,2530,0
|
|
20231205,193300,497218160,2530,2530,2530,2530,0
|
|
20231205,193200,497218160,2530,2530,2530,2530,0
|
|
20231205,193100,497218160,2530,2530,2530,2530,0
|
|
20231205,193000,497218160,2530,2530,2530,2530,0
|
|
20231205,192900,497218160,2530,2530,2530,2530,0
|
|
20231205,192800,497218160,2530,2530,2530,2530,0
|
|
20231205,192700,497218160,2530,2530,2530,2530,0
|
|
20231205,192600,497218160,2530,2530,2530,2530,0
|
|
20231205,192500,497218160,2530,2530,2530,2530,0
|
|
20231205,192400,497218160,2530,2530,2530,2530,0
|
|
20231205,192300,497218160,2530,2530,2530,2530,0
|
|
20231205,192200,497218160,2530,2530,2530,2530,0
|
|
20231205,192100,497218160,2530,2530,2530,2530,0
|
|
20231205,192000,497218160,2530,2530,2530,2530,0
|
|
20231205,191900,497218160,2530,2530,2530,2530,0
|
|
20231205,191800,497218160,2530,2530,2530,2530,0
|
|
20231205,191700,497218160,2530,2530,2530,2530,0
|
|
20231205,191600,497218160,2530,2530,2530,2530,0
|
|
20231205,191500,497218160,2530,2530,2530,2530,0
|
|
20231205,191400,497218160,2530,2530,2530,2530,0
|
|
20231205,191300,497218160,2530,2530,2530,2530,12074
|
|
20231205,191200,497218160,2530,2530,2530,2530,0
|
|
20231205,191100,497218160,2530,2530,2530,2530,0
|
|
20231205,191000,497218160,2530,2530,2530,2530,0
|
|
20231205,190900,497218160,2530,2530,2530,2530,0
|
|
20231205,190800,497218160,2530,2530,2530,2530,0
|
|
20231205,190700,497218160,2530,2530,2530,2530,0
|
|
20231205,190600,497218160,2530,2530,2530,2530,0
|
|
20231205,190500,497218160,2530,2530,2530,2530,0
|
|
20231205,190400,497218160,2530,2530,2530,2530,0
|
|
20231205,190300,497218160,2530,2530,2530,2530,0
|
|
20231205,190200,497218160,2530,2530,2530,2530,0
|
|
20231205,190100,497218160,2530,2530,2530,2530,0
|
|
20231205,190000,497218160,2530,2530,2530,2530,0
|
|
20231205,185900,497218160,2530,2530,2530,2530,0
|
|
20231205,185800,497218160,2530,2530,2530,2530,0
|
|
20231205,185700,497218160,2530,2530,2530,2530,0
|
|
20231205,185600,497218160,2530,2530,2530,2530,0
|
|
20231205,185500,497218160,2530,2530,2530,2530,0
|
|
20231205,185400,497218160,2530,2530,2530,2530,0
|
|
20231205,185300,497218160,2530,2530,2530,2530,0
|
|
20231205,185200,497218160,2530,2530,2530,2530,0
|
|
20231205,185100,497218160,2530,2530,2530,2530,0
|
|
20231205,185000,497218160,2530,2530,2530,2530,0
|
|
20231205,184900,497218160,2530,2530,2530,2530,0
|
|
20231205,184800,497218160,2530,2530,2530,2530,0
|
|
20231205,184700,497218160,2530,2530,2530,2530,0
|
|
20231205,184600,497218160,2530,2530,2530,2530,0
|
|
20231205,184500,497218160,2530,2530,2530,2530,0
|
|
20231205,184400,497218160,2530,2530,2530,2530,0
|
|
20231205,184300,497218160,2530,2530,2530,2530,12074
|
|
20231205,184200,497218160,2530,2530,2530,2530,0
|
|
20231205,184100,497218160,2530,2530,2530,2530,0
|
|
20231205,184000,497218160,2530,2530,2530,2530,0
|
|
20231205,183900,497218160,2530,2530,2530,2530,0
|
|
20231205,183800,497218160,2530,2530,2530,2530,0
|
|
20231205,183700,497218160,2530,2530,2530,2530,0
|
|
20231205,183600,497218160,2530,2530,2530,2530,0
|
|
20231205,183500,497218160,2530,2530,2530,2530,0
|
|
20231205,183400,497218160,2530,2530,2530,2530,0
|
|
20231205,183300,497218160,2530,2530,2530,2530,0
|
|
20231205,183200,497218160,2530,2530,2530,2530,0
|
|
20231205,183100,497218160,2530,2530,2530,2530,0
|
|
20231205,183000,497218160,2530,2530,2530,2530,0
|
|
20231205,182900,497218160,2530,2530,2530,2530,0
|
|
20231205,182800,497218160,2530,2530,2530,2530,0
|
|
20231205,182700,497218160,2530,2530,2530,2530,0
|
|
20231205,182600,497218160,2530,2530,2530,2530,0
|
|
20231205,182500,497218160,2530,2530,2530,2530,0
|
|
20231205,182400,497218160,2530,2530,2530,2530,0
|
|
20231205,182300,497218160,2530,2530,2530,2530,0
|
|
20231205,182200,497218160,2530,2530,2530,2530,0
|
|
20231205,182100,497218160,2530,2530,2530,2530,0
|
|
20231205,182000,497218160,2530,2530,2530,2530,0
|
|
20231205,181900,497218160,2530,2530,2530,2530,0
|
|
20231205,181800,497218160,2530,2530,2530,2530,0
|
|
20231205,181700,497218160,2530,2530,2530,2530,0
|
|
20231205,181600,497218160,2530,2530,2530,2530,0
|
|
20231205,181500,497218160,2530,2530,2530,2530,0
|
|
20231205,181400,497218160,2530,2530,2530,2530,0
|
|
20231205,181300,497218160,2530,2530,2530,2530,12074
|
|
20231205,181200,497218160,2530,2530,2530,2530,0
|
|
20231205,181100,497218160,2530,2530,2530,2530,0
|
|
20231205,181000,497218160,2530,2530,2530,2530,0
|
|
20231205,180900,497218160,2530,2530,2530,2530,0
|
|
20231205,180800,497218160,2530,2530,2530,2530,0
|
|
20231205,180700,497218160,2530,2530,2530,2530,0
|
|
20231205,180600,497218160,2530,2530,2530,2530,0
|
|
20231205,180500,497218160,2530,2530,2530,2530,0
|
|
20231205,180400,497218160,2530,2530,2530,2530,0
|
|
20231205,180300,497218160,2530,2530,2530,2530,0
|
|
20231205,180200,497218160,2530,2530,2530,2530,0
|
|
20231205,180100,497218160,2530,2530,2530,2530,0
|
|
20231205,180000,497218160,2530,2530,2530,2530,0
|
|
20231205,175900,497218160,2530,2530,2530,2530,0
|
|
20231205,175800,497218160,2530,2530,2530,2530,0
|
|
20231205,175700,497218160,2530,2530,2530,2530,0
|
|
20231205,175600,497218160,2530,2530,2530,2530,0
|
|
20231205,175500,497218160,2530,2530,2530,2530,0
|
|
20231205,175400,497218160,2530,2530,2530,2530,0
|
|
20231205,175300,497218160,2530,2530,2530,2530,0
|
|
20231205,175200,497218160,2530,2530,2530,2530,0
|
|
20231205,175100,497218160,2530,2530,2530,2530,0
|
|
20231205,175000,497218160,2530,2530,2530,2530,0
|
|
20231205,174900,497218160,2530,2530,2530,2530,0
|
|
20231205,174800,497218160,2530,2530,2530,2530,0
|
|
20231205,174700,497218160,2530,2530,2530,2530,0
|
|
20231205,174600,497218160,2530,2530,2530,2530,0
|
|
20231205,174500,497218160,2530,2530,2530,2530,0
|
|
20231205,174400,497218160,2530,2530,2530,2530,0
|
|
20231205,174300,497218160,2530,2530,2530,2530,12074
|
|
20231205,174200,497218160,2530,2530,2530,2530,0
|
|
20231205,174100,497218160,2530,2530,2530,2530,0
|
|
20231205,174000,497218160,2530,2530,2530,2530,0
|
|
20231205,173900,497218160,2530,2530,2530,2530,0
|
|
20231205,173800,497218160,2530,2530,2530,2530,0
|
|
20231205,173700,497218160,2530,2530,2530,2530,0
|
|
20231205,173600,497218160,2530,2530,2530,2530,0
|
|
20231205,173500,497218160,2530,2530,2530,2530,0
|
|
20231205,173400,497218160,2530,2530,2530,2530,0
|
|
20231205,173300,497218160,2530,2530,2530,2530,0
|
|
20231205,173200,497218160,2530,2530,2530,2530,0
|
|
20231205,173100,497218160,2530,2530,2530,2530,0
|
|
20231205,173000,497218160,2530,2530,2530,2530,0
|
|
20231205,172900,497218160,2530,2530,2530,2530,0
|
|
20231205,172800,497218160,2530,2530,2530,2530,0
|
|
20231205,172700,497218160,2530,2530,2530,2530,0
|
|
20231205,172600,497218160,2530,2530,2530,2530,0
|
|
20231205,172500,497218160,2530,2530,2530,2530,0
|
|
20231205,172400,497218160,2530,2530,2530,2530,0
|
|
20231205,172300,497218160,2530,2530,2530,2530,0
|
|
20231205,172200,497218160,2530,2530,2530,2530,0
|
|
20231205,172100,497218160,2530,2530,2530,2530,0
|
|
20231205,172000,497218160,2530,2530,2530,2530,0
|
|
20231205,171900,497218160,2530,2530,2530,2530,0
|
|
20231205,171800,497218160,2530,2530,2530,2530,0
|
|
20231205,171700,497218160,2530,2530,2530,2530,0
|
|
20231205,171600,497218160,2530,2530,2530,2530,0
|
|
20231205,171500,497218160,2530,2530,2530,2530,0
|
|
20231205,171400,497218160,2530,2530,2530,2530,0
|
|
20231205,171300,497218160,2530,2530,2530,2530,12074
|
|
20231205,171200,497218160,2530,2530,2530,2530,0
|
|
20231205,171100,497218160,2530,2530,2530,2530,0
|
|
20231205,171000,497218160,2530,2530,2530,2530,0
|
|
20231205,170900,497218160,2530,2530,2530,2530,0
|
|
20231205,170800,497218160,2530,2530,2530,2530,0
|
|
20231205,170700,497218160,2530,2530,2530,2530,0
|
|
20231205,170600,497218160,2530,2530,2530,2530,0
|
|
20231205,170500,497218160,2530,2530,2530,2530,0
|
|
20231205,170400,497218160,2530,2530,2530,2530,0
|
|
20231205,170300,497218160,2530,2530,2530,2530,0
|
|
20231205,170200,497218160,2530,2530,2530,2530,0
|
|
20231205,170100,497218160,2530,2530,2530,2530,0
|
|
20231205,170000,497218160,2530,2530,2530,2530,0
|
|
20231205,165900,497218160,2530,2530,2530,2530,0
|
|
20231205,165800,497218160,2530,2530,2530,2530,0
|
|
20231205,165700,497218160,2530,2530,2530,2530,0
|
|
20231205,165600,497218160,2530,2530,2530,2530,0
|
|
20231205,165500,497218160,2530,2530,2530,2530,0
|
|
20231205,165400,497218160,2530,2530,2530,2530,0
|
|
20231205,165300,497218160,2530,2530,2530,2530,0
|
|
20231205,165200,497218160,2530,2530,2530,2530,0
|
|
20231205,165100,497218160,2530,2530,2530,2530,0
|
|
20231205,165000,497218160,2530,2530,2530,2530,0
|
|
20231205,164900,497218160,2530,2530,2530,2530,0
|
|
20231205,164800,497218160,2530,2530,2530,2530,0
|
|
20231205,164700,497218160,2530,2530,2530,2530,0
|
|
20231205,164600,497218160,2530,2530,2530,2530,0
|
|
20231205,164500,497218160,2530,2530,2530,2530,0
|
|
20231205,164400,497218160,2530,2530,2530,2530,0
|
|
20231205,164300,497218160,2530,2530,2530,2530,12074
|
|
20231205,164200,497218160,2530,2530,2530,2530,0
|
|
20231205,164100,497218160,2530,2530,2530,2530,0
|
|
20231205,164000,497218160,2530,2530,2530,2530,0
|
|
20231205,163900,497218160,2530,2530,2530,2530,0
|
|
20231205,163800,497218160,2530,2530,2530,2530,0
|
|
20231205,163700,497218160,2530,2530,2530,2530,0
|
|
20231205,163600,497218160,2530,2530,2530,2530,0
|
|
20231205,163500,497218160,2530,2530,2530,2530,0
|
|
20231205,163400,497218160,2530,2530,2530,2530,0
|
|
20231205,163300,497218160,2530,2530,2530,2530,0
|
|
20231205,163200,497218160,2530,2530,2530,2530,0
|
|
20231205,163100,497218160,2530,2530,2530,2530,0
|
|
20231205,163000,497218160,2530,2530,2530,2530,0
|
|
20231205,162900,497218160,2530,2530,2530,2530,0
|
|
20231205,162800,497218160,2530,2530,2530,2530,0
|
|
20231205,162700,497218160,2530,2530,2530,2530,0
|
|
20231205,162600,497218160,2530,2530,2530,2530,0
|
|
20231205,162500,497218160,2530,2530,2530,2530,0
|
|
20231205,162400,497218160,2530,2530,2530,2530,0
|
|
20231205,162300,497218160,2530,2530,2530,2530,0
|
|
20231205,162200,497218160,2530,2530,2530,2530,0
|
|
20231205,162100,497218160,2530,2530,2530,2530,0
|
|
20231205,162000,497218160,2530,2530,2530,2530,0
|
|
20231205,161900,497218160,2530,2530,2530,2530,0
|
|
20231205,161800,497218160,2530,2530,2530,2530,0
|
|
20231205,161700,497218160,2530,2530,2530,2530,0
|
|
20231205,161600,497218160,2530,2530,2530,2530,0
|
|
20231205,161500,497218160,2530,2530,2530,2530,0
|
|
20231205,161400,497218160,2530,2530,2530,2530,0
|
|
20231205,161300,497218160,2530,2530,2530,2530,12074
|
|
20231205,161200,497218160,2530,2530,2530,2530,0
|
|
20231205,161100,497218160,2530,2530,2530,2530,0
|
|
20231205,161000,497218160,2530,2530,2530,2530,0
|
|
20231205,160900,497218160,2530,2530,2530,2530,0
|
|
20231205,160800,497218160,2530,2530,2530,2530,0
|
|
20231205,160700,497218160,2530,2530,2530,2530,0
|
|
20231205,160600,497218160,2530,2530,2530,2530,0
|
|
20231205,160500,497218160,2530,2530,2530,2530,0
|
|
20231205,160400,497218160,2530,2530,2530,2530,0
|
|
20231205,160300,497218160,2530,2530,2530,2530,0
|
|
20231205,160200,497218160,2530,2530,2530,2530,0
|
|
20231205,160100,497218160,2530,2530,2530,2530,0
|
|
20231205,160000,497218160,2530,2530,2530,2530,0
|
|
20231205,155900,497218160,2530,2530,2530,2530,0
|
|
20231205,155800,497218160,2530,2530,2530,2530,0
|
|
20231205,155700,497218160,2530,2530,2530,2530,0
|
|
20231205,155600,497218160,2530,2530,2530,2530,0
|
|
20231205,155500,497218160,2530,2530,2530,2530,0
|
|
20231205,155400,497218160,2530,2530,2530,2530,0
|
|
20231205,155300,497218160,2530,2530,2530,2530,0
|
|
20231205,155200,497218160,2530,2530,2530,2530,0
|
|
20231205,155100,497218160,2530,2530,2530,2530,0
|
|
20231205,155000,497218160,2530,2530,2530,2530,0
|
|
20231205,154900,497218160,2530,2530,2530,2530,0
|
|
20231205,154800,497218160,2530,2530,2530,2530,0
|
|
20231205,154700,497218160,2530,2530,2530,2530,0
|
|
20231205,154600,497218160,2530,2530,2530,2530,0
|
|
20231205,154500,497218160,2530,2530,2530,2530,0
|
|
20231205,154400,497218160,2530,2530,2530,2530,0
|
|
20231205,154300,497218160,2530,2530,2530,2530,12074
|
|
20231205,154200,497218160,2530,2530,2530,2530,0
|
|
20231205,154100,497218160,2530,2530,2530,2530,0
|
|
20231205,154000,497218160,2530,2530,2530,2530,0
|
|
20231205,153900,497218160,2530,2530,2530,2530,0
|
|
20231205,153800,497218160,2530,2530,2530,2530,0
|
|
20231205,153700,497218160,2530,2530,2530,2530,0
|
|
20231205,153600,497218160,2530,2530,2530,2530,0
|
|
20231205,153500,497218160,2530,2530,2530,2530,0
|
|
20231205,153400,497218160,2530,2530,2530,2530,0
|
|
20231205,153300,497218160,2530,2530,2530,2530,0
|
|
20231205,153200,497218160,2530,2530,2530,2530,0
|
|
20231205,153100,497218160,2530,2530,2530,2530,0
|
|
20231205,153000,497218160,2530,2530,2530,2530,12074
|
|
20231205,152900,466670940,2515,2515,2515,2515,0
|
|
20231205,152800,466670940,2515,2515,2515,2515,0
|
|
20231205,152700,466670940,2515,2515,2515,2515,0
|
|
20231205,152600,466670940,2515,2515,2515,2515,0
|
|
20231205,152500,466670940,2515,2515,2515,2515,0
|
|
20231205,152400,466670940,2515,2515,2515,2515,0
|
|
20231205,152300,466670940,2515,2515,2515,2515,0
|
|
20231205,152200,466670940,2515,2515,2515,2515,0
|
|
20231205,152100,466670940,2515,2515,2515,2515,0
|
|
20231205,152000,466670940,2515,2515,2515,2515,0
|
|
20231205,151900,466670940,2515,2515,2515,2510,7180
|
|
20231205,151800,448613525,2515,2515,2515,2510,3374
|
|
20231205,151700,440127950,2510,2510,2510,2510,2979
|
|
20231205,151600,432650660,2510,2510,2510,2510,101
|
|
20231205,151500,432397150,2510,2510,2510,2505,1023
|
|
20231205,151400,429831020,2505,2500,2505,2495,330
|
|
20231205,151300,429006295,2510,2505,2510,2505,4656
|
|
20231205,151200,417342985,2505,2505,2505,2500,1684
|
|
20231205,151100,413129635,2515,2495,2515,2495,9788
|
|
20231205,151000,388618435,2495,2495,2500,2495,5683
|
|
20231205,150900,374411730,2495,2500,2500,2495,1552
|
|
20231205,150800,370538980,2495,2495,2500,2495,3941
|
|
20231205,150700,360702700,2490,2480,2490,2475,43995
|
|
20231205,150600,251583270,2480,2475,2480,2475,16030
|
|
20231205,150500,211906355,2470,2470,2470,2470,100
|
|
20231205,150400,211659355,2475,2470,2475,2470,2202
|
|
20231205,150300,206220405,2475,2470,2475,2470,1329
|
|
20231205,150200,202937770,2470,2470,2470,2470,848
|
|
20231205,150100,200843210,2460,2470,2470,2460,132
|
|
20231205,150000,200517220,2470,2470,2470,2470,81
|
|
20231205,145900,200317150,2470,2455,2470,2455,1102
|
|
20231205,145800,197606710,2470,2455,2470,2450,2027
|
|
20231205,145700,192636770,2465,2460,2465,2460,6608
|
|
20231205,145600,176348665,2460,2460,2460,2460,18
|
|
20231205,145500,176304385,2460,2460,2460,2460,0
|
|
20231205,145400,176304385,2460,2460,2460,2460,136
|
|
20231205,145300,175969825,2465,2465,2465,2465,0
|
|
20231205,145200,175969825,2465,2460,2465,2460,101
|
|
20231205,145100,175721360,2460,2460,2460,2460,2
|
|
20231205,145000,175716440,2465,2465,2465,2465,1
|
|
20231205,144900,175713975,2455,2455,2455,2455,1
|
|
20231205,144800,175711520,2465,2465,2465,2465,0
|
|
20231205,144700,175711520,2465,2465,2465,2465,0
|
|
20231205,144600,175711520,2465,2465,2465,2465,301
|
|
20231205,144500,174969555,2455,2455,2455,2455,4
|
|
20231205,144400,174959735,2465,2465,2465,2465,0
|
|
20231205,144300,174959735,2465,2465,2465,2465,0
|
|
20231205,144200,174959735,2465,2465,2470,2465,405
|
|
20231205,144100,173961405,2465,2470,2470,2465,405
|
|
20231205,144000,172961060,2470,2470,2470,2470,0
|
|
20231205,143900,172961060,2470,2470,2470,2470,0
|
|
20231205,143800,172961060,2470,2470,2470,2470,0
|
|
20231205,143700,172961060,2470,2465,2470,2465,24
|
|
20231205,143600,172901880,2465,2465,2465,2465,3
|
|
20231205,143500,172894485,2465,2455,2465,2455,12
|
|
20231205,143400,172865015,2465,2455,2465,2455,12
|
|
20231205,143300,172835540,2455,2455,2455,2455,65
|
|
20231205,143200,172675965,2465,2460,2465,2455,661
|
|
20231205,143100,171051095,2460,2465,2465,2460,777
|
|
20231205,143000,169138865,2470,2470,2470,2470,0
|
|
20231205,142900,169138865,2470,2470,2470,2470,56
|
|
20231205,142800,169000545,2470,2470,2470,2470,0
|
|
20231205,142700,169000545,2470,2470,2470,2470,0
|
|
20231205,142600,169000545,2470,2460,2470,2460,18
|
|
20231205,142500,168956255,2470,2460,2470,2460,2
|
|
20231205,142400,168951325,2475,2465,2475,2465,2000
|
|
20231205,142300,164004245,2455,2455,2455,2455,1
|
|
20231205,142200,164001790,2465,2465,2465,2465,0
|
|
20231205,142100,164001790,2465,2465,2465,2465,0
|
|
20231205,142000,164001790,2465,2470,2470,2465,778
|
|
20231205,141900,162080145,2465,2465,2465,2465,1217
|
|
20231205,141800,159080240,2465,2465,2465,2465,0
|
|
20231205,141700,159080240,2465,2465,2465,2465,0
|
|
20231205,141600,159080240,2465,2465,2465,2465,0
|
|
20231205,141500,159080240,2465,2455,2465,2455,502
|
|
20231205,141400,157847810,2465,2460,2465,2460,488
|
|
20231205,141300,156647285,2460,2460,2460,2460,19
|
|
20231205,141200,156600545,2465,2465,2465,2465,0
|
|
20231205,141100,156600545,2465,2465,2465,2465,1
|
|
20231205,141000,156598080,2460,2465,2465,2460,51
|
|
20231205,140900,156472615,2460,2460,2460,2460,508
|
|
20231205,140800,155222935,2460,2470,2470,2460,32
|
|
20231205,140700,155143910,2470,2470,2470,2470,0
|
|
20231205,140600,155143910,2470,2470,2470,2470,0
|
|
20231205,140500,155143910,2470,2470,2470,2470,0
|
|
20231205,140400,155143910,2470,2470,2470,2470,0
|
|
20231205,140300,155143910,2470,2470,2470,2470,0
|
|
20231205,140200,155143910,2470,2470,2470,2470,0
|
|
20231205,140100,155143910,2470,2470,2470,2465,4
|
|
20231205,140000,155134040,2470,2470,2470,2470,20
|
|
20231205,135900,155084640,2470,2470,2470,2470,0
|
|
20231205,135800,155084640,2470,2465,2470,2465,108
|
|
20231205,135700,154818415,2465,2470,2470,2465,1020
|
|
20231205,135600,152299075,2475,2470,2475,2470,3
|
|
20231205,135500,152291660,2475,2475,2475,2475,0
|
|
20231205,135400,152291660,2475,2475,2475,2475,0
|
|
20231205,135300,152291660,2475,2475,2475,2475,158
|
|
20231205,135200,151900610,2475,2475,2475,2460,159
|
|
20231205,135100,151508195,2475,2475,2475,2475,120
|
|
20231205,135000,151211195,2475,2475,2475,2475,1
|
|
20231205,134900,151208720,2465,2475,2475,2465,160
|
|
20231205,134800,150813520,2475,2475,2475,2475,8
|
|
20231205,134700,150793720,2470,2470,2470,2470,762
|
|
20231205,134600,148911580,2470,2465,2470,2465,6
|
|
20231205,134500,148896785,2475,2475,2475,2465,581
|
|
20231205,134400,147459610,2475,2470,2475,2465,185
|
|
20231205,134300,147002290,2475,2475,2480,2475,1081
|
|
20231205,134200,144326810,2475,2470,2475,2470,2268
|
|
20231205,134100,138717565,2470,2470,2470,2470,100
|
|
20231205,134000,138470565,2470,2470,2470,2470,2
|
|
20231205,133900,138465625,2470,2470,2475,2470,58
|
|
20231205,133800,138322360,2470,2470,2470,2470,643
|
|
20231205,133700,136734150,2470,2470,2470,2470,1
|
|
20231205,133600,136731680,2465,2465,2465,2465,0
|
|
20231205,133500,136731680,2465,2465,2470,2465,711
|
|
20231205,133400,134979060,2465,2460,2465,2460,22
|
|
20231205,133300,134924935,2455,2465,2465,2455,61
|
|
20231205,133200,134774580,2465,2465,2465,2465,0
|
|
20231205,133100,134774580,2465,2465,2465,2465,0
|
|
20231205,133000,134774580,2465,2465,2465,2465,0
|
|
20231205,132900,134774580,2465,2465,2465,2465,0
|
|
20231205,132800,134774580,2465,2465,2465,2465,0
|
|
20231205,132700,134774580,2465,2465,2465,2465,0
|
|
20231205,132600,134774580,2465,2465,2465,2465,0
|
|
20231205,132500,134774580,2465,2465,2465,2465,0
|
|
20231205,132400,134774580,2465,2460,2465,2460,15
|
|
20231205,132300,134737675,2465,2465,2465,2465,0
|
|
20231205,132200,134737675,2465,2460,2465,2460,391
|
|
20231205,132100,133775810,2465,2465,2465,2465,1
|
|
20231205,132000,133773345,2460,2460,2460,2460,5
|
|
20231205,131900,133761045,2465,2465,2465,2465,0
|
|
20231205,131800,133761045,2465,2465,2465,2465,0
|
|
20231205,131700,133761045,2465,2465,2465,2465,0
|
|
20231205,131600,133761045,2465,2465,2465,2465,0
|
|
20231205,131500,133761045,2465,2460,2465,2460,12
|
|
20231205,131400,133731520,2460,2465,2465,2460,964
|
|
20231205,131300,131355280,2465,2465,2465,2465,310
|
|
20231205,131200,130591130,2465,2465,2465,2465,191
|
|
20231205,131100,130120315,2465,2455,2465,2455,209
|
|
20231205,131000,129607205,2460,2465,2465,2460,340
|
|
20231205,130900,128769110,2465,2460,2465,2460,26
|
|
20231205,130800,128705105,2460,2455,2460,2455,618
|
|
20231205,130700,127186315,2450,2450,2450,2450,2
|
|
20231205,130600,127181415,2455,2450,2455,2450,30
|
|
20231205,130500,127107800,2450,2450,2450,2450,0
|
|
20231205,130400,127107800,2450,2450,2450,2450,0
|
|
20231205,130300,127107800,2450,2450,2455,2450,9
|
|
20231205,130200,127085725,2440,2440,2440,2440,0
|
|
20231205,130100,127085725,2440,2440,2440,2440,210
|
|
20231205,130000,126573325,2440,2440,2440,2440,5
|
|
20231205,125900,126561125,2455,2455,2455,2455,0
|
|
20231205,125800,126561125,2455,2455,2455,2455,0
|
|
20231205,125700,126561125,2455,2455,2455,2455,0
|
|
20231205,125600,126561125,2455,2455,2455,2455,0
|
|
20231205,125500,126561125,2455,2455,2455,2455,0
|
|
20231205,125400,126561125,2455,2455,2455,2455,0
|
|
20231205,125300,126561125,2455,2455,2455,2455,0
|
|
20231205,125200,126561125,2455,2450,2455,2450,2
|
|
20231205,125100,126556220,2450,2450,2450,2450,0
|
|
20231205,125000,126556220,2450,2450,2450,2450,0
|
|
20231205,124900,126556220,2450,2450,2450,2450,1
|
|
20231205,124800,126553770,2455,2455,2455,2455,0
|
|
20231205,124700,126553770,2455,2455,2455,2455,1
|
|
20231205,124600,126551315,2455,2455,2455,2455,0
|
|
20231205,124500,126551315,2455,2455,2455,2455,0
|
|
20231205,124400,126551315,2455,2455,2455,2455,0
|
|
20231205,124300,126551315,2455,2455,2455,2455,0
|
|
20231205,124200,126551315,2455,2455,2455,2455,0
|
|
20231205,124100,126551315,2455,2455,2455,2455,3
|
|
20231205,124000,126543950,2455,2455,2455,2455,0
|
|
20231205,123900,126543950,2455,2455,2455,2455,1
|
|
20231205,123800,126541495,2445,2445,2445,2445,0
|
|
20231205,123700,126541495,2445,2450,2450,2445,1301
|
|
20231205,123600,123356350,2455,2455,2455,2455,0
|
|
20231205,123500,123356350,2455,2455,2455,2455,1
|
|
20231205,123400,123353895,2455,2455,2455,2455,0
|
|
20231205,123300,123353895,2455,2455,2455,2455,0
|
|
20231205,123200,123353895,2455,2455,2455,2455,1
|
|
20231205,123100,123351440,2455,2455,2455,2455,5
|
|
20231205,123000,123339165,2450,2450,2450,2450,0
|
|
20231205,122900,123339165,2450,2450,2450,2450,0
|
|
20231205,122800,123339165,2450,2450,2450,2450,0
|
|
20231205,122700,123339165,2450,2450,2450,2450,5
|
|
20231205,122600,123326915,2450,2445,2450,2445,90
|
|
20231205,122500,123106420,2450,2450,2450,2450,6
|
|
20231205,122400,123091720,2455,2455,2460,2455,7
|
|
20231205,122300,123074515,2450,2450,2450,2450,0
|
|
20231205,122200,123074515,2450,2460,2460,2450,10
|
|
20231205,122100,123049935,2455,2455,2455,2455,2
|
|
20231205,122000,123045025,2460,2460,2460,2460,0
|
|
20231205,121900,123045025,2460,2460,2460,2460,0
|
|
20231205,121800,123045025,2460,2450,2460,2450,132
|
|
20231205,121700,122721605,2450,2450,2450,2450,1
|
|
20231205,121600,122719155,2460,2460,2460,2460,0
|
|
20231205,121500,122719155,2460,2460,2460,2460,0
|
|
20231205,121400,122719155,2460,2450,2460,2450,3
|
|
20231205,121300,122711795,2460,2460,2460,2460,0
|
|
20231205,121200,122711795,2460,2460,2460,2460,1
|
|
20231205,121100,122709335,2450,2450,2450,2450,0
|
|
20231205,121000,122709335,2450,2450,2450,2450,300
|
|
20231205,120900,121974335,2455,2455,2455,2455,0
|
|
20231205,120800,121974335,2455,2455,2455,2455,1
|
|
20231205,120700,121971880,2450,2455,2455,2450,4
|
|
20231205,120600,121962070,2465,2465,2465,2465,0
|
|
20231205,120500,121962070,2465,2465,2465,2465,0
|
|
20231205,120400,121962070,2465,2460,2465,2460,300
|
|
20231205,120300,121222590,2465,2455,2465,2455,700
|
|
20231205,120200,119500750,2450,2450,2450,2450,0
|
|
20231205,120100,119500750,2450,2450,2450,2450,1
|
|
20231205,120000,119498300,2455,2455,2455,2455,1
|
|
20231205,115900,119495845,2450,2450,2450,2450,0
|
|
20231205,115800,119495845,2450,2450,2450,2450,1
|
|
20231205,115700,119493395,2455,2450,2455,2450,33
|
|
20231205,115600,119412540,2455,2455,2455,2455,0
|
|
20231205,115500,119412540,2455,2455,2455,2455,0
|
|
20231205,115400,119412540,2455,2455,2455,2455,0
|
|
20231205,115300,119412540,2455,2455,2455,2455,1
|
|
20231205,115200,119410085,2460,2460,2460,2460,0
|
|
20231205,115100,119410085,2460,2455,2460,2455,100
|
|
20231205,115000,119164110,2455,2455,2455,2455,0
|
|
20231205,114900,119164110,2455,2455,2455,2455,1
|
|
20231205,114800,119161655,2455,2455,2455,2455,2
|
|
20231205,114700,119156745,2455,2455,2455,2455,2
|
|
20231205,114600,119151835,2460,2460,2460,2460,462
|
|
20231205,114500,118015315,2465,2465,2465,2465,2
|
|
20231205,114400,118010385,2470,2470,2470,2470,0
|
|
20231205,114300,118010385,2470,2460,2470,2460,4841
|
|
20231205,114200,106100740,2460,2460,2460,2460,8
|
|
20231205,114100,106081060,2455,2450,2455,2450,2067
|
|
20231205,114000,101008860,2450,2450,2450,2450,411
|
|
20231205,113900,100001910,2450,2445,2450,2445,3
|
|
20231205,113800,99994570,2450,2445,2450,2445,200
|
|
20231205,113700,99504620,2450,2440,2450,2440,1001
|
|
20231205,113600,97062170,2440,2440,2450,2440,2134
|
|
20231205,113500,91855190,2440,2440,2440,2440,2000
|
|
20231205,113400,86975190,2450,2450,2450,2450,0
|
|
20231205,113300,86975190,2450,2450,2450,2450,0
|
|
20231205,113200,86975190,2450,2450,2450,2450,0
|
|
20231205,113100,86975190,2450,2450,2450,2450,0
|
|
20231205,113000,86975190,2450,2450,2450,2450,3
|
|
20231205,112900,86967840,2425,2425,2425,2425,0
|
|
20231205,112800,86967840,2425,2430,2430,2425,200
|
|
20231205,112700,86482720,2430,2430,2430,2430,600
|
|
20231205,112600,85024720,2450,2450,2450,2450,0
|
|
20231205,112500,85024720,2450,2450,2450,2450,0
|
|
20231205,112400,85024720,2450,2450,2450,2450,0
|
|
20231205,112300,85024720,2450,2450,2450,2450,0
|
|
20231205,112200,85024720,2450,2450,2450,2450,0
|
|
20231205,112100,85024720,2450,2450,2450,2450,0
|
|
20231205,112000,85024720,2450,2450,2450,2450,0
|
|
20231205,111900,85024720,2450,2450,2450,2450,0
|
|
20231205,111800,85024720,2450,2450,2450,2450,0
|
|
20231205,111700,85024720,2450,2450,2450,2450,0
|
|
20231205,111600,85024720,2450,2450,2450,2450,8
|
|
20231205,111500,85005120,2450,2450,2450,2450,0
|
|
20231205,111400,85005120,2450,2450,2450,2450,1
|
|
20231205,111300,85002670,2430,2430,2430,2430,54
|
|
20231205,111200,84871450,2450,2450,2450,2450,1
|
|
20231205,111100,84869000,2425,2435,2435,2425,2459
|
|
20231205,111000,78896995,2430,2430,2450,2430,805
|
|
20231205,110900,76925340,2430,2445,2450,2430,184
|
|
20231205,110800,76477695,2455,2455,2455,2455,0
|
|
20231205,110700,76477695,2455,2450,2455,2430,1430
|
|
20231205,110600,72975100,2450,2440,2450,2430,1781
|
|
20231205,110500,68638680,2450,2450,2450,2450,0
|
|
20231205,110400,68638680,2450,2450,2450,2450,0
|
|
20231205,110300,68638680,2450,2450,2450,2450,68
|
|
20231205,110200,68472080,2450,2450,2450,2450,0
|
|
20231205,110100,68472080,2450,2450,2450,2450,0
|
|
20231205,110000,68472080,2450,2450,2450,2450,0
|
|
20231205,105900,68472080,2450,2450,2450,2450,33
|
|
20231205,105800,68391230,2450,2445,2450,2445,499
|
|
20231205,105700,67170515,2445,2445,2445,2445,0
|
|
20231205,105600,67170515,2445,2445,2445,2445,0
|
|
20231205,105500,67170515,2445,2445,2445,2445,0
|
|
20231205,105400,67170515,2445,2445,2445,2445,1
|
|
20231205,105300,67168070,2440,2440,2440,2440,600
|
|
20231205,105200,65704070,2445,2445,2445,2445,1
|
|
20231205,105100,65701625,2440,2440,2440,2440,0
|
|
20231205,105000,65701625,2440,2440,2440,2440,0
|
|
20231205,104900,65701625,2440,2440,2440,2440,133
|
|
20231205,104800,65377105,2445,2445,2445,2445,0
|
|
20231205,104700,65377105,2445,2445,2445,2445,0
|
|
20231205,104600,65377105,2445,2445,2445,2445,1
|
|
20231205,104500,65374660,2445,2445,2445,2445,0
|
|
20231205,104400,65374660,2445,2445,2445,2445,6
|
|
20231205,104300,65359990,2440,2440,2440,2440,0
|
|
20231205,104200,65359990,2440,2440,2440,2440,2
|
|
20231205,104100,65355110,2440,2440,2440,2440,2
|
|
20231205,104000,65350230,2440,2440,2440,2440,2
|
|
20231205,103900,65345350,2445,2445,2445,2445,0
|
|
20231205,103800,65345350,2445,2445,2445,2445,0
|
|
20231205,103700,65345350,2445,2445,2445,2445,0
|
|
20231205,103600,65345350,2445,2445,2445,2445,0
|
|
20231205,103500,65345350,2445,2445,2445,2445,0
|
|
20231205,103400,65345350,2445,2445,2445,2445,0
|
|
20231205,103300,65345350,2445,2445,2445,2445,0
|
|
20231205,103200,65345350,2445,2445,2445,2445,0
|
|
20231205,103100,65345350,2445,2445,2445,2445,0
|
|
20231205,103000,65345350,2445,2445,2445,2445,0
|
|
20231205,102900,65345350,2445,2445,2445,2445,0
|
|
20231205,102800,65345350,2445,2445,2445,2445,0
|
|
20231205,102700,65345350,2445,2445,2445,2445,0
|
|
20231205,102600,65345350,2445,2445,2445,2445,0
|
|
20231205,102500,65345350,2445,2445,2445,2445,1
|
|
20231205,102400,65342905,2435,2435,2435,2435,0
|
|
20231205,102300,65342905,2435,2440,2440,2435,1000
|
|
20231205,102200,62905785,2445,2445,2445,2445,0
|
|
20231205,102100,62905785,2445,2445,2445,2445,0
|
|
20231205,102000,62905785,2445,2445,2445,2445,12
|
|
20231205,101900,62876445,2445,2445,2445,2445,0
|
|
20231205,101800,62876445,2445,2445,2445,2445,1
|
|
20231205,101700,62874000,2440,2440,2440,2440,0
|
|
20231205,101600,62874000,2440,2440,2440,2440,0
|
|
20231205,101500,62874000,2440,2440,2440,2440,0
|
|
20231205,101400,62874000,2440,2440,2440,2440,100
|
|
20231205,101300,62630000,2445,2445,2445,2445,0
|
|
20231205,101200,62630000,2445,2445,2445,2445,0
|
|
20231205,101100,62630000,2445,2445,2445,2445,0
|
|
20231205,101000,62630000,2445,2445,2445,2445,1
|
|
20231205,100900,62627555,2445,2445,2445,2445,0
|
|
20231205,100800,62627555,2445,2445,2445,2445,0
|
|
20231205,100700,62627555,2445,2445,2445,2445,1
|
|
20231205,100600,62625110,2450,2440,2450,2440,300
|
|
20231205,100500,61890510,2440,2440,2440,2440,0
|
|
20231205,100400,61890510,2440,2440,2440,2440,3
|
|
20231205,100300,61883190,2435,2435,2435,2435,20
|
|
20231205,100200,61834490,2440,2445,2445,2440,10
|
|
20231205,100100,61810065,2450,2450,2450,2450,0
|
|
20231205,100000,61810065,2450,2450,2450,2450,3
|
|
20231205,095900,61802715,2450,2450,2450,2450,0
|
|
20231205,095800,61802715,2450,2450,2450,2450,0
|
|
20231205,095700,61802715,2450,2450,2450,2450,1
|
|
20231205,095600,61800265,2455,2455,2455,2455,7
|
|
20231205,095500,61783080,2450,2450,2450,2450,1000
|
|
20231205,095400,59333080,2450,2450,2450,2450,0
|
|
20231205,095300,59333080,2450,2440,2450,2440,1095
|
|
20231205,095200,56651330,2440,2440,2440,2440,10
|
|
20231205,095100,56626930,2455,2440,2455,2440,331
|
|
20231205,095000,55819275,2440,2440,2440,2440,170
|
|
20231205,094900,55404475,2450,2450,2450,2450,220
|
|
20231205,094800,54865475,2450,2450,2450,2450,300
|
|
20231205,094700,54130475,2455,2450,2455,2450,2200
|
|
20231205,094600,48730475,2450,2440,2450,2435,12
|
|
20231205,094500,48701215,2440,2455,2455,2440,264
|
|
20231205,094400,48056245,2455,2440,2455,2430,240
|
|
20231205,094300,47469335,2430,2440,2440,2430,1002
|
|
20231205,094200,45024475,2440,2440,2440,2440,0
|
|
20231205,094100,45024475,2440,2440,2440,2440,0
|
|
20231205,094000,45024475,2440,2440,2440,2440,12
|
|
20231205,093900,44995195,2440,2440,2440,2440,0
|
|
20231205,093800,44995195,2440,2440,2440,2440,1
|
|
20231205,093700,44992755,2435,2440,2440,2435,3
|
|
20231205,093600,44985445,2435,2435,2435,2435,4
|
|
20231205,093500,44975705,2440,2440,2440,2440,0
|
|
20231205,093400,44975705,2440,2440,2440,2440,18
|
|
20231205,093300,44931785,2440,2435,2440,2430,1631
|
|
20231205,093200,40965290,2435,2435,2435,2435,1757
|
|
20231205,093100,36686995,2435,2435,2435,2435,200
|
|
20231205,093000,36199995,2435,2435,2435,2435,0
|
|
20231205,092900,36199995,2435,2430,2435,2430,21
|
|
20231205,092800,36148960,2430,2430,2430,2430,5
|
|
20231205,092700,36136810,2430,2430,2435,2430,527
|
|
20231205,092600,34856150,2435,2435,2435,2435,0
|
|
20231205,092500,34856150,2435,2435,2435,2435,0
|
|
20231205,092400,34856150,2435,2435,2435,2435,0
|
|
20231205,092300,34856150,2435,2435,2435,2435,0
|
|
20231205,092200,34856150,2435,2430,2435,2430,221
|
|
20231205,092100,34319115,2420,2420,2420,2420,0
|
|
20231205,092000,34319115,2420,2420,2420,2420,0
|
|
20231205,091900,34319115,2420,2420,2420,2420,0
|
|
20231205,091800,34319115,2420,2420,2420,2420,0
|
|
20231205,091700,34319115,2420,2420,2420,2420,1
|
|
20231205,091600,34316695,2435,2425,2435,2420,303
|
|
20231205,091500,33583390,2435,2420,2435,2420,404
|
|
20231205,091400,32600400,2435,2435,2435,2435,0
|
|
20231205,091300,32600400,2435,2430,2435,2430,571
|
|
20231205,091200,31212865,2435,2435,2435,2435,1
|
|
20231205,091100,31210430,2425,2430,2435,2425,1044
|
|
20231205,091000,28678480,2430,2430,2435,2420,2213
|
|
20231205,090900,23310990,2430,2425,2435,2415,3854
|
|
20231205,090800,13982480,2425,2430,2430,2425,353
|
|
20231205,090700,13125430,2430,2430,2435,2430,295
|
|
20231205,090600,12408130,2435,2435,2435,2430,117
|
|
20231205,090500,12123810,2430,2430,2430,2430,5
|
|
20231205,090400,12111660,2435,2430,2435,2430,1182
|
|
20231205,090300,9238350,2430,2425,2430,2425,14
|
|
20231205,090200,9204395,2425,2420,2425,2420,15
|
|
20231205,090100,9168090,2425,2425,2425,2425,0
|
|
20231205,090000,9168090,2425,2395,2425,2395,3828
|