646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194300,473816845,2480,2480,2480,2480,1771
|
|
20231206,194200,473816845,2480,2480,2480,2480,0
|
|
20231206,194100,473816845,2480,2480,2480,2480,0
|
|
20231206,194000,473816845,2480,2480,2480,2480,0
|
|
20231206,193900,473816845,2480,2480,2480,2480,0
|
|
20231206,193800,473816845,2480,2480,2480,2480,0
|
|
20231206,193700,473816845,2480,2480,2480,2480,0
|
|
20231206,193600,473816845,2480,2480,2480,2480,0
|
|
20231206,193500,473816845,2480,2480,2480,2480,0
|
|
20231206,193400,473816845,2480,2480,2480,2480,0
|
|
20231206,193300,473816845,2480,2480,2480,2480,0
|
|
20231206,193200,473816845,2480,2480,2480,2480,0
|
|
20231206,193100,473816845,2480,2480,2480,2480,0
|
|
20231206,193000,473816845,2480,2480,2480,2480,0
|
|
20231206,192900,473816845,2480,2480,2480,2480,0
|
|
20231206,192800,473816845,2480,2480,2480,2480,0
|
|
20231206,192700,473816845,2480,2480,2480,2480,0
|
|
20231206,192600,473816845,2480,2480,2480,2480,0
|
|
20231206,192500,473816845,2480,2480,2480,2480,0
|
|
20231206,192400,473816845,2480,2480,2480,2480,0
|
|
20231206,192300,473816845,2480,2480,2480,2480,0
|
|
20231206,192200,473816845,2480,2480,2480,2480,0
|
|
20231206,192100,473816845,2480,2480,2480,2480,0
|
|
20231206,192000,473816845,2480,2480,2480,2480,0
|
|
20231206,191900,473816845,2480,2480,2480,2480,0
|
|
20231206,191800,473816845,2480,2480,2480,2480,0
|
|
20231206,191700,473816845,2480,2480,2480,2480,0
|
|
20231206,191600,473816845,2480,2480,2480,2480,0
|
|
20231206,191500,473816845,2480,2480,2480,2480,0
|
|
20231206,191400,473816845,2480,2480,2480,2480,0
|
|
20231206,191300,473816845,2480,2480,2480,2480,1771
|
|
20231206,191200,473816845,2480,2480,2480,2480,0
|
|
20231206,191100,473816845,2480,2480,2480,2480,0
|
|
20231206,191000,473816845,2480,2480,2480,2480,0
|
|
20231206,190900,473816845,2480,2480,2480,2480,0
|
|
20231206,190800,473816845,2480,2480,2480,2480,0
|
|
20231206,190700,473816845,2480,2480,2480,2480,0
|
|
20231206,190600,473816845,2480,2480,2480,2480,0
|
|
20231206,190500,473816845,2480,2480,2480,2480,0
|
|
20231206,190400,473816845,2480,2480,2480,2480,0
|
|
20231206,190300,473816845,2480,2480,2480,2480,0
|
|
20231206,190200,473816845,2480,2480,2480,2480,0
|
|
20231206,190100,473816845,2480,2480,2480,2480,0
|
|
20231206,190000,473816845,2480,2480,2480,2480,0
|
|
20231206,185900,473816845,2480,2480,2480,2480,0
|
|
20231206,185800,473816845,2480,2480,2480,2480,0
|
|
20231206,185700,473816845,2480,2480,2480,2480,0
|
|
20231206,185600,473816845,2480,2480,2480,2480,0
|
|
20231206,185500,473816845,2480,2480,2480,2480,0
|
|
20231206,185400,473816845,2480,2480,2480,2480,0
|
|
20231206,185300,473816845,2480,2480,2480,2480,0
|
|
20231206,185200,473816845,2480,2480,2480,2480,0
|
|
20231206,185100,473816845,2480,2480,2480,2480,0
|
|
20231206,185000,473816845,2480,2480,2480,2480,0
|
|
20231206,184900,473816845,2480,2480,2480,2480,0
|
|
20231206,184800,473816845,2480,2480,2480,2480,0
|
|
20231206,184700,473816845,2480,2480,2480,2480,0
|
|
20231206,184600,473816845,2480,2480,2480,2480,0
|
|
20231206,184500,473816845,2480,2480,2480,2480,0
|
|
20231206,184400,473816845,2480,2480,2480,2480,0
|
|
20231206,184300,473816845,2480,2480,2480,2480,1771
|
|
20231206,184200,473816845,2480,2480,2480,2480,0
|
|
20231206,184100,473816845,2480,2480,2480,2480,0
|
|
20231206,184000,473816845,2480,2480,2480,2480,0
|
|
20231206,183900,473816845,2480,2480,2480,2480,0
|
|
20231206,183800,473816845,2480,2480,2480,2480,0
|
|
20231206,183700,473816845,2480,2480,2480,2480,0
|
|
20231206,183600,473816845,2480,2480,2480,2480,0
|
|
20231206,183500,473816845,2480,2480,2480,2480,0
|
|
20231206,183400,473816845,2480,2480,2480,2480,0
|
|
20231206,183300,473816845,2480,2480,2480,2480,0
|
|
20231206,183200,473816845,2480,2480,2480,2480,0
|
|
20231206,183100,473816845,2480,2480,2480,2480,0
|
|
20231206,183000,473816845,2480,2480,2480,2480,0
|
|
20231206,182900,473816845,2480,2480,2480,2480,0
|
|
20231206,182800,473816845,2480,2480,2480,2480,0
|
|
20231206,182700,473816845,2480,2480,2480,2480,0
|
|
20231206,182600,473816845,2480,2480,2480,2480,0
|
|
20231206,182500,473816845,2480,2480,2480,2480,0
|
|
20231206,182400,473816845,2480,2480,2480,2480,0
|
|
20231206,182300,473816845,2480,2480,2480,2480,0
|
|
20231206,182200,473816845,2480,2480,2480,2480,0
|
|
20231206,182100,473816845,2480,2480,2480,2480,0
|
|
20231206,182000,473816845,2480,2480,2480,2480,0
|
|
20231206,181900,473816845,2480,2480,2480,2480,0
|
|
20231206,181800,473816845,2480,2480,2480,2480,0
|
|
20231206,181700,473816845,2480,2480,2480,2480,0
|
|
20231206,181600,473816845,2480,2480,2480,2480,0
|
|
20231206,181500,473816845,2480,2480,2480,2480,0
|
|
20231206,181400,473816845,2480,2480,2480,2480,0
|
|
20231206,181300,473816845,2480,2480,2480,2480,1771
|
|
20231206,181200,473816845,2480,2480,2480,2480,0
|
|
20231206,181100,473816845,2480,2480,2480,2480,0
|
|
20231206,181000,473816845,2480,2480,2480,2480,0
|
|
20231206,180900,473816845,2480,2480,2480,2480,0
|
|
20231206,180800,473816845,2480,2480,2480,2480,0
|
|
20231206,180700,473816845,2480,2480,2480,2480,0
|
|
20231206,180600,473816845,2480,2480,2480,2480,0
|
|
20231206,180500,473816845,2480,2480,2480,2480,0
|
|
20231206,180400,473816845,2480,2480,2480,2480,0
|
|
20231206,180300,473816845,2480,2480,2480,2480,0
|
|
20231206,180200,473816845,2480,2480,2480,2480,0
|
|
20231206,180100,473816845,2480,2480,2480,2480,0
|
|
20231206,180000,473816845,2480,2480,2480,2480,0
|
|
20231206,175900,473816845,2480,2480,2480,2480,0
|
|
20231206,175800,473816845,2480,2480,2480,2480,0
|
|
20231206,175700,473816845,2480,2480,2480,2480,0
|
|
20231206,175600,473816845,2480,2480,2480,2480,0
|
|
20231206,175500,473816845,2480,2480,2480,2480,0
|
|
20231206,175400,473816845,2480,2480,2480,2480,0
|
|
20231206,175300,473816845,2480,2480,2480,2480,0
|
|
20231206,175200,473816845,2480,2480,2480,2480,0
|
|
20231206,175100,473816845,2480,2480,2480,2480,0
|
|
20231206,175000,473816845,2480,2480,2480,2480,0
|
|
20231206,174900,473816845,2480,2480,2480,2480,0
|
|
20231206,174800,473816845,2480,2480,2480,2480,0
|
|
20231206,174700,473816845,2480,2480,2480,2480,0
|
|
20231206,174600,473816845,2480,2480,2480,2480,0
|
|
20231206,174500,473816845,2480,2480,2480,2480,0
|
|
20231206,174400,473816845,2480,2480,2480,2480,0
|
|
20231206,174300,473816845,2480,2480,2480,2480,1771
|
|
20231206,174200,473816845,2480,2480,2480,2480,0
|
|
20231206,174100,473816845,2480,2480,2480,2480,0
|
|
20231206,174000,473816845,2480,2480,2480,2480,0
|
|
20231206,173900,473816845,2480,2480,2480,2480,0
|
|
20231206,173800,473816845,2480,2480,2480,2480,0
|
|
20231206,173700,473816845,2480,2480,2480,2480,0
|
|
20231206,173600,473816845,2480,2480,2480,2480,0
|
|
20231206,173500,473816845,2480,2480,2480,2480,0
|
|
20231206,173400,473816845,2480,2480,2480,2480,0
|
|
20231206,173300,473816845,2480,2480,2480,2480,0
|
|
20231206,173200,473816845,2480,2480,2480,2480,0
|
|
20231206,173100,473816845,2480,2480,2480,2480,0
|
|
20231206,173000,473816845,2480,2480,2480,2480,0
|
|
20231206,172900,473816845,2480,2480,2480,2480,0
|
|
20231206,172800,473816845,2480,2480,2480,2480,0
|
|
20231206,172700,473816845,2480,2480,2480,2480,0
|
|
20231206,172600,473816845,2480,2480,2480,2480,0
|
|
20231206,172500,473816845,2480,2480,2480,2480,0
|
|
20231206,172400,473816845,2480,2480,2480,2480,0
|
|
20231206,172300,473816845,2480,2480,2480,2480,0
|
|
20231206,172200,473816845,2480,2480,2480,2480,0
|
|
20231206,172100,473816845,2480,2480,2480,2480,0
|
|
20231206,172000,473816845,2480,2480,2480,2480,0
|
|
20231206,171900,473816845,2480,2480,2480,2480,0
|
|
20231206,171800,473816845,2480,2480,2480,2480,0
|
|
20231206,171700,473816845,2480,2480,2480,2480,0
|
|
20231206,171600,473816845,2480,2480,2480,2480,0
|
|
20231206,171500,473816845,2480,2480,2480,2480,0
|
|
20231206,171400,473816845,2480,2480,2480,2480,0
|
|
20231206,171300,473816845,2480,2480,2480,2480,1771
|
|
20231206,171200,473816845,2480,2480,2480,2480,0
|
|
20231206,171100,473816845,2480,2480,2480,2480,0
|
|
20231206,171000,473816845,2480,2480,2480,2480,0
|
|
20231206,170900,473816845,2480,2480,2480,2480,0
|
|
20231206,170800,473816845,2480,2480,2480,2480,0
|
|
20231206,170700,473816845,2480,2480,2480,2480,0
|
|
20231206,170600,473816845,2480,2480,2480,2480,0
|
|
20231206,170500,473816845,2480,2480,2480,2480,0
|
|
20231206,170400,473816845,2480,2480,2480,2480,0
|
|
20231206,170300,473816845,2480,2480,2480,2480,0
|
|
20231206,170200,473816845,2480,2480,2480,2480,0
|
|
20231206,170100,473816845,2480,2480,2480,2480,0
|
|
20231206,170000,473816845,2480,2480,2480,2480,0
|
|
20231206,165900,473816845,2480,2480,2480,2480,0
|
|
20231206,165800,473816845,2480,2480,2480,2480,0
|
|
20231206,165700,473816845,2480,2480,2480,2480,0
|
|
20231206,165600,473816845,2480,2480,2480,2480,0
|
|
20231206,165500,473816845,2480,2480,2480,2480,0
|
|
20231206,165400,473816845,2480,2480,2480,2480,0
|
|
20231206,165300,473816845,2480,2480,2480,2480,0
|
|
20231206,165200,473816845,2480,2480,2480,2480,0
|
|
20231206,165100,473816845,2480,2480,2480,2480,0
|
|
20231206,165000,473816845,2480,2480,2480,2480,0
|
|
20231206,164900,473816845,2480,2480,2480,2480,0
|
|
20231206,164800,473816845,2480,2480,2480,2480,0
|
|
20231206,164700,473816845,2480,2480,2480,2480,0
|
|
20231206,164600,473816845,2480,2480,2480,2480,0
|
|
20231206,164500,473816845,2480,2480,2480,2480,0
|
|
20231206,164400,473816845,2480,2480,2480,2480,0
|
|
20231206,164300,473816845,2480,2480,2480,2480,1771
|
|
20231206,164200,473816845,2480,2480,2480,2480,0
|
|
20231206,164100,473816845,2480,2480,2480,2480,0
|
|
20231206,164000,473816845,2480,2480,2480,2480,0
|
|
20231206,163900,473816845,2480,2480,2480,2480,0
|
|
20231206,163800,473816845,2480,2480,2480,2480,0
|
|
20231206,163700,473816845,2480,2480,2480,2480,0
|
|
20231206,163600,473816845,2480,2480,2480,2480,0
|
|
20231206,163500,473816845,2480,2480,2480,2480,0
|
|
20231206,163400,473816845,2480,2480,2480,2480,0
|
|
20231206,163300,473816845,2480,2480,2480,2480,0
|
|
20231206,163200,473816845,2480,2480,2480,2480,0
|
|
20231206,163100,473816845,2480,2480,2480,2480,0
|
|
20231206,163000,473816845,2480,2480,2480,2480,0
|
|
20231206,162900,473816845,2480,2480,2480,2480,0
|
|
20231206,162800,473816845,2480,2480,2480,2480,0
|
|
20231206,162700,473816845,2480,2480,2480,2480,0
|
|
20231206,162600,473816845,2480,2480,2480,2480,0
|
|
20231206,162500,473816845,2480,2480,2480,2480,0
|
|
20231206,162400,473816845,2480,2480,2480,2480,0
|
|
20231206,162300,473816845,2480,2480,2480,2480,0
|
|
20231206,162200,473816845,2480,2480,2480,2480,0
|
|
20231206,162100,473816845,2480,2480,2480,2480,0
|
|
20231206,162000,473816845,2480,2480,2480,2480,0
|
|
20231206,161900,473816845,2480,2480,2480,2480,0
|
|
20231206,161800,473816845,2480,2480,2480,2480,0
|
|
20231206,161700,473816845,2480,2480,2480,2480,0
|
|
20231206,161600,473816845,2480,2480,2480,2480,0
|
|
20231206,161500,473816845,2480,2480,2480,2480,0
|
|
20231206,161400,473816845,2480,2480,2480,2480,0
|
|
20231206,161300,473816845,2480,2480,2480,2480,1771
|
|
20231206,161200,473816845,2480,2480,2480,2480,0
|
|
20231206,161100,473816845,2480,2480,2480,2480,0
|
|
20231206,161000,473816845,2480,2480,2480,2480,0
|
|
20231206,160900,473816845,2480,2480,2480,2480,0
|
|
20231206,160800,473816845,2480,2480,2480,2480,0
|
|
20231206,160700,473816845,2480,2480,2480,2480,0
|
|
20231206,160600,473816845,2480,2480,2480,2480,0
|
|
20231206,160500,473816845,2480,2480,2480,2480,0
|
|
20231206,160400,473816845,2480,2480,2480,2480,0
|
|
20231206,160300,473816845,2480,2480,2480,2480,0
|
|
20231206,160200,473816845,2480,2480,2480,2480,0
|
|
20231206,160100,473816845,2480,2480,2480,2480,0
|
|
20231206,160000,473816845,2480,2480,2480,2480,0
|
|
20231206,155900,473816845,2480,2480,2480,2480,0
|
|
20231206,155800,473816845,2480,2480,2480,2480,0
|
|
20231206,155700,473816845,2480,2480,2480,2480,0
|
|
20231206,155600,473816845,2480,2480,2480,2480,0
|
|
20231206,155500,473816845,2480,2480,2480,2480,0
|
|
20231206,155400,473816845,2480,2480,2480,2480,0
|
|
20231206,155300,473816845,2480,2480,2480,2480,0
|
|
20231206,155200,473816845,2480,2480,2480,2480,0
|
|
20231206,155100,473816845,2480,2480,2480,2480,0
|
|
20231206,155000,473816845,2480,2480,2480,2480,0
|
|
20231206,154900,473816845,2480,2480,2480,2480,0
|
|
20231206,154800,473816845,2480,2480,2480,2480,0
|
|
20231206,154700,473816845,2480,2480,2480,2480,0
|
|
20231206,154600,473816845,2480,2480,2480,2480,0
|
|
20231206,154500,473816845,2480,2480,2480,2480,0
|
|
20231206,154400,473816845,2480,2480,2480,2480,0
|
|
20231206,154300,473816845,2480,2480,2480,2480,1771
|
|
20231206,154200,473816845,2480,2480,2480,2480,0
|
|
20231206,154100,473816845,2480,2480,2480,2480,0
|
|
20231206,154000,473816845,2480,2480,2480,2480,0
|
|
20231206,153900,473816845,2480,2480,2480,2480,0
|
|
20231206,153800,473816845,2480,2480,2480,2480,0
|
|
20231206,153700,473816845,2480,2480,2480,2480,0
|
|
20231206,153600,473816845,2480,2480,2480,2480,0
|
|
20231206,153500,473816845,2480,2480,2480,2480,0
|
|
20231206,153400,473816845,2480,2480,2480,2480,0
|
|
20231206,153300,473816845,2480,2480,2480,2480,0
|
|
20231206,153200,473816845,2480,2480,2480,2480,0
|
|
20231206,153100,473816845,2480,2480,2480,2480,0
|
|
20231206,153000,473816845,2480,2480,2480,2480,1771
|
|
20231206,152900,469424765,2480,2480,2480,2480,0
|
|
20231206,152800,469424765,2480,2480,2480,2480,0
|
|
20231206,152700,469424765,2480,2480,2480,2480,0
|
|
20231206,152600,469424765,2480,2480,2480,2480,0
|
|
20231206,152500,469424765,2480,2480,2480,2480,0
|
|
20231206,152400,469424765,2480,2480,2480,2480,0
|
|
20231206,152300,469424765,2480,2480,2480,2480,0
|
|
20231206,152200,469424765,2480,2480,2480,2480,0
|
|
20231206,152100,469424765,2480,2480,2480,2480,0
|
|
20231206,152000,469424765,2480,2480,2480,2480,0
|
|
20231206,151900,469424765,2480,2485,2485,2475,349
|
|
20231206,151800,468558045,2480,2480,2480,2475,122
|
|
20231206,151700,468255535,2480,2480,2480,2480,30
|
|
20231206,151600,468181135,2485,2485,2485,2485,2
|
|
20231206,151500,468176165,2480,2485,2485,2480,26
|
|
20231206,151400,468111675,2475,2480,2480,2475,8
|
|
20231206,151300,468091850,2485,2485,2485,2485,0
|
|
20231206,151200,468091850,2485,2485,2485,2485,2
|
|
20231206,151100,468086880,2485,2485,2485,2485,1
|
|
20231206,151000,468084395,2480,2480,2480,2480,0
|
|
20231206,150900,468084395,2480,2480,2480,2480,209
|
|
20231206,150800,467566075,2480,2480,2480,2480,1591
|
|
20231206,150700,463620395,2485,2485,2485,2485,9
|
|
20231206,150600,463598030,2485,2485,2485,2485,0
|
|
20231206,150500,463598030,2485,2485,2485,2485,0
|
|
20231206,150400,463598030,2485,2485,2485,2485,0
|
|
20231206,150300,463598030,2485,2485,2485,2485,60
|
|
20231206,150200,463448930,2485,2485,2485,2485,0
|
|
20231206,150100,463448930,2485,2485,2485,2485,0
|
|
20231206,150000,463448930,2485,2485,2485,2485,0
|
|
20231206,145900,463448930,2485,2485,2485,2485,0
|
|
20231206,145800,463448930,2485,2485,2485,2485,0
|
|
20231206,145700,463448930,2485,2485,2485,2485,3
|
|
20231206,145600,463441475,2480,2485,2485,2480,3
|
|
20231206,145500,463434025,2485,2485,2485,2485,0
|
|
20231206,145400,463434025,2485,2485,2485,2480,93
|
|
20231206,145300,463203375,2495,2495,2495,2495,1
|
|
20231206,145200,463200880,2490,2490,2490,2490,2998
|
|
20231206,145100,455735860,2490,2490,2490,2490,0
|
|
20231206,145000,455735860,2490,2490,2490,2490,0
|
|
20231206,144900,455735860,2490,2490,2490,2490,0
|
|
20231206,144800,455735860,2490,2490,2490,2490,1
|
|
20231206,144700,455733370,2475,2490,2490,2475,699
|
|
20231206,144600,454003315,2470,2470,2470,2470,0
|
|
20231206,144500,454003315,2470,2485,2485,2470,6915
|
|
20231206,144400,436896485,2490,2490,2490,2490,0
|
|
20231206,144300,436896485,2490,2490,2490,2490,5
|
|
20231206,144200,436884035,2490,2490,2490,2490,10
|
|
20231206,144100,436859135,2490,2490,2490,2490,0
|
|
20231206,144000,436859135,2490,2490,2490,2490,5
|
|
20231206,143900,436846685,2490,2490,2490,2490,3
|
|
20231206,143800,436839215,2490,2490,2490,2490,0
|
|
20231206,143700,436839215,2490,2490,2490,2490,0
|
|
20231206,143600,436839215,2490,2490,2490,2490,0
|
|
20231206,143500,436839215,2490,2490,2490,2490,0
|
|
20231206,143400,436839215,2490,2490,2490,2490,0
|
|
20231206,143300,436839215,2490,2490,2490,2490,0
|
|
20231206,143200,436839215,2490,2490,2490,2490,0
|
|
20231206,143100,436839215,2490,2490,2490,2490,150
|
|
20231206,143000,436465715,2490,2490,2490,2490,0
|
|
20231206,142900,436465715,2490,2490,2490,2490,0
|
|
20231206,142800,436465715,2490,2490,2490,2490,0
|
|
20231206,142700,436465715,2490,2490,2490,2490,0
|
|
20231206,142600,436465715,2490,2490,2490,2490,0
|
|
20231206,142500,436465715,2490,2490,2490,2490,0
|
|
20231206,142400,436465715,2490,2490,2490,2490,0
|
|
20231206,142300,436465715,2490,2490,2490,2490,0
|
|
20231206,142200,436465715,2490,2490,2490,2490,0
|
|
20231206,142100,436465715,2490,2490,2490,2490,0
|
|
20231206,142000,436465715,2490,2490,2490,2490,6
|
|
20231206,141900,436450775,2490,2490,2490,2490,0
|
|
20231206,141800,436450775,2490,2490,2490,2490,0
|
|
20231206,141700,436450775,2490,2490,2490,2490,0
|
|
20231206,141600,436450775,2490,2490,2490,2490,0
|
|
20231206,141500,436450775,2490,2490,2490,2490,200
|
|
20231206,141400,435952775,2490,2490,2490,2490,0
|
|
20231206,141300,435952775,2490,2490,2490,2490,0
|
|
20231206,141200,435952775,2490,2490,2490,2490,0
|
|
20231206,141100,435952775,2490,2485,2490,2485,551
|
|
20231206,141000,434583535,2485,2485,2485,2485,0
|
|
20231206,140900,434583535,2485,2485,2485,2485,1
|
|
20231206,140800,434581050,2485,2485,2485,2485,1
|
|
20231206,140700,434578565,2485,2485,2485,2485,6
|
|
20231206,140600,434563655,2495,2495,2495,2495,50
|
|
20231206,140500,434438905,2490,2490,2490,2490,1
|
|
20231206,140400,434436415,2475,2475,2475,2475,0
|
|
20231206,140300,434436415,2475,2480,2480,2475,1912
|
|
20231206,140200,429698975,2480,2480,2480,2480,0
|
|
20231206,140100,429698975,2480,2480,2480,2480,0
|
|
20231206,140000,429698975,2480,2480,2480,2480,0
|
|
20231206,135900,429698975,2480,2480,2480,2480,0
|
|
20231206,135800,429698975,2480,2485,2485,2480,3671
|
|
20231206,135700,420594805,2485,2485,2485,2485,1
|
|
20231206,135600,420592320,2500,2500,2500,2500,0
|
|
20231206,135500,420592320,2500,2500,2500,2500,0
|
|
20231206,135400,420592320,2500,2500,2500,2500,0
|
|
20231206,135300,420592320,2500,2500,2500,2500,0
|
|
20231206,135200,420592320,2500,2500,2500,2500,0
|
|
20231206,135100,420592320,2500,2500,2500,2500,0
|
|
20231206,135000,420592320,2500,2500,2500,2500,0
|
|
20231206,134900,420592320,2500,2500,2500,2500,0
|
|
20231206,134800,420592320,2500,2500,2500,2500,0
|
|
20231206,134700,420592320,2500,2500,2500,2500,0
|
|
20231206,134600,420592320,2500,2500,2500,2500,0
|
|
20231206,134500,420592320,2500,2500,2500,2500,0
|
|
20231206,134400,420592320,2500,2495,2500,2495,10
|
|
20231206,134300,420567340,2500,2500,2500,2500,0
|
|
20231206,134200,420567340,2500,2500,2500,2500,0
|
|
20231206,134100,420567340,2500,2500,2500,2500,1
|
|
20231206,134000,420564840,2500,2500,2500,2500,8
|
|
20231206,133900,420544840,2500,2500,2500,2500,0
|
|
20231206,133800,420544840,2500,2500,2500,2500,0
|
|
20231206,133700,420544840,2500,2500,2500,2500,1
|
|
20231206,133600,420542340,2480,2480,2480,2480,0
|
|
20231206,133500,420542340,2480,2480,2480,2480,500
|
|
20231206,133400,419302340,2485,2485,2485,2485,0
|
|
20231206,133300,419302340,2485,2490,2490,2485,1000
|
|
20231206,133200,416817315,2500,2500,2500,2500,0
|
|
20231206,133100,416817315,2500,2500,2500,2500,500
|
|
20231206,133000,415567315,2500,2500,2500,2500,0
|
|
20231206,132900,415567315,2500,2500,2500,2500,0
|
|
20231206,132800,415567315,2500,2500,2500,2500,0
|
|
20231206,132700,415567315,2500,2500,2500,2500,1
|
|
20231206,132600,415564815,2480,2485,2500,2480,190
|
|
20231206,132500,415092830,2480,2480,2480,2480,1000
|
|
20231206,132400,412612830,2485,2485,2485,2485,182
|
|
20231206,132300,412160560,2485,2485,2485,2485,5
|
|
20231206,132200,412148135,2485,2485,2485,2485,114
|
|
20231206,132100,411864845,2485,2485,2485,2485,0
|
|
20231206,132000,411864845,2485,2490,2490,2485,225
|
|
20231206,131900,411305695,2485,2485,2485,2485,0
|
|
20231206,131800,411305695,2485,2485,2485,2485,46
|
|
20231206,131700,411191385,2485,2485,2485,2485,0
|
|
20231206,131600,411191385,2485,2490,2490,2485,4
|
|
20231206,131500,411181430,2485,2485,2485,2485,124
|
|
20231206,131400,410873290,2490,2490,2490,2490,0
|
|
20231206,131300,410873290,2490,2490,2490,2490,0
|
|
20231206,131200,410873290,2490,2490,2490,2490,0
|
|
20231206,131100,410873290,2490,2490,2490,2490,0
|
|
20231206,131000,410873290,2490,2490,2490,2490,1
|
|
20231206,130900,410870800,2490,2490,2490,2490,0
|
|
20231206,130800,410870800,2490,2490,2490,2490,0
|
|
20231206,130700,410870800,2490,2490,2490,2490,6
|
|
20231206,130600,410855860,2495,2495,2495,2495,0
|
|
20231206,130500,410855860,2495,2495,2495,2495,0
|
|
20231206,130400,410855860,2495,2495,2495,2495,0
|
|
20231206,130300,410855860,2495,2495,2495,2495,2
|
|
20231206,130200,410850870,2485,2485,2485,2485,0
|
|
20231206,130100,410850870,2485,2485,2485,2485,0
|
|
20231206,130000,410850870,2485,2490,2490,2485,1216
|
|
20231206,125900,407828605,2490,2495,2495,2490,66
|
|
20231206,125800,407664235,2495,2495,2495,2495,0
|
|
20231206,125700,407664235,2495,2495,2495,2495,0
|
|
20231206,125600,407664235,2495,2495,2495,2495,0
|
|
20231206,125500,407664235,2495,2495,2495,2495,30
|
|
20231206,125400,407589385,2495,2495,2495,2495,1200
|
|
20231206,125300,404595385,2495,2495,2495,2495,0
|
|
20231206,125200,404595385,2495,2495,2495,2495,0
|
|
20231206,125100,404595385,2495,2495,2495,2495,0
|
|
20231206,125000,404595385,2495,2495,2495,2495,1
|
|
20231206,124900,404592890,2490,2490,2490,2490,0
|
|
20231206,124800,404592890,2490,2490,2490,2490,0
|
|
20231206,124700,404592890,2490,2495,2495,2490,1050
|
|
20231206,124600,401978385,2490,2490,2490,2490,222
|
|
20231206,124500,401425605,2495,2495,2495,2495,10
|
|
20231206,124400,401400655,2495,2495,2495,2495,0
|
|
20231206,124300,401400655,2495,2490,2495,2490,533
|
|
20231206,124200,400073450,2495,2495,2495,2495,0
|
|
20231206,124100,400073450,2495,2495,2495,2495,5
|
|
20231206,124000,400060975,2500,2500,2500,2500,0
|
|
20231206,123900,400060975,2500,2495,2500,2495,3
|
|
20231206,123800,400053485,2490,2490,2490,2490,152
|
|
20231206,123700,399675005,2500,2495,2500,2495,650
|
|
20231206,123600,398053250,2500,2500,2500,2500,1
|
|
20231206,123500,398050750,2495,2495,2495,2495,1
|
|
20231206,123400,398048255,2500,2500,2500,2500,241
|
|
20231206,123300,397445755,2490,2490,2490,2490,0
|
|
20231206,123200,397445755,2490,2490,2490,2490,0
|
|
20231206,123100,397445755,2490,2490,2490,2490,0
|
|
20231206,123000,397445755,2490,2490,2490,2490,0
|
|
20231206,122900,397445755,2490,2490,2490,2490,7
|
|
20231206,122800,397428325,2495,2495,2495,2495,5
|
|
20231206,122700,397415850,2500,2500,2500,2500,0
|
|
20231206,122600,397415850,2500,2500,2500,2500,0
|
|
20231206,122500,397415850,2500,2495,2500,2495,96
|
|
20231206,122400,397176325,2500,2500,2500,2500,3
|
|
20231206,122300,397168825,2495,2495,2495,2495,100
|
|
20231206,122200,396919325,2495,2495,2495,2495,120
|
|
20231206,122100,396619925,2495,2490,2495,2490,6
|
|
20231206,122000,396604980,2495,2495,2495,2495,100
|
|
20231206,121900,396355480,2495,2495,2495,2495,100
|
|
20231206,121800,396105980,2495,2485,2495,2485,248
|
|
20231206,121700,395489690,2485,2495,2495,2485,811
|
|
20231206,121600,393474340,2490,2490,2490,2490,5
|
|
20231206,121500,393461890,2495,2490,2495,2485,987
|
|
20231206,121400,391007785,2495,2495,2495,2495,1
|
|
20231206,121300,391005290,2495,2495,2495,2495,100
|
|
20231206,121200,390755790,2495,2495,2495,2495,2
|
|
20231206,121100,390750800,2495,2495,2495,2495,0
|
|
20231206,121000,390750800,2495,2495,2495,2495,10
|
|
20231206,120900,390725850,2495,2495,2495,2495,1
|
|
20231206,120800,390723355,2490,2490,2490,2490,0
|
|
20231206,120700,390723355,2490,2490,2490,2490,248
|
|
20231206,120600,390105835,2490,2490,2490,2490,2
|
|
20231206,120500,390100855,2485,2485,2485,2485,0
|
|
20231206,120400,390100855,2485,2490,2490,2485,591
|
|
20231206,120300,388631960,2495,2495,2495,2495,5
|
|
20231206,120200,388619485,2495,2495,2495,2495,0
|
|
20231206,120100,388619485,2495,2495,2495,2490,870
|
|
20231206,120000,386453155,2490,2490,2490,2490,150
|
|
20231206,115900,386079655,2490,2490,2490,2490,0
|
|
20231206,115800,386079655,2490,2490,2490,2490,0
|
|
20231206,115700,386079655,2490,2490,2490,2490,0
|
|
20231206,115600,386079655,2490,2490,2490,2490,0
|
|
20231206,115500,386079655,2490,2490,2490,2490,0
|
|
20231206,115400,386079655,2490,2495,2495,2490,337
|
|
20231206,115300,385240015,2500,2500,2500,2500,22
|
|
20231206,115200,385185015,2500,2500,2500,2500,0
|
|
20231206,115100,385185015,2500,2500,2500,2500,366
|
|
20231206,115000,384270015,2505,2505,2505,2505,0
|
|
20231206,114900,384270015,2505,2505,2505,2505,0
|
|
20231206,114800,384270015,2505,2505,2505,2505,0
|
|
20231206,114700,384270015,2505,2505,2505,2505,0
|
|
20231206,114600,384270015,2505,2505,2505,2505,0
|
|
20231206,114500,384270015,2505,2505,2505,2505,1
|
|
20231206,114400,384267510,2480,2500,2500,2480,3000
|
|
20231206,114300,376819125,2505,2505,2505,2505,1
|
|
20231206,114200,376816620,2505,2505,2505,2505,2
|
|
20231206,114100,376811610,2500,2500,2500,2500,7
|
|
20231206,114000,376794110,2495,2495,2495,2495,0
|
|
20231206,113900,376794110,2495,2495,2495,2495,63
|
|
20231206,113800,376636925,2495,2495,2495,2495,2
|
|
20231206,113700,376631935,2495,2490,2495,2490,989
|
|
20231206,113600,374169300,2495,2495,2495,2495,0
|
|
20231206,113500,374169300,2495,2500,2500,2495,16
|
|
20231206,113400,374129375,2505,2505,2505,2505,0
|
|
20231206,113300,374129375,2505,2505,2505,2505,0
|
|
20231206,113200,374129375,2505,2505,2505,2505,1
|
|
20231206,113100,374126870,2495,2495,2495,2495,0
|
|
20231206,113000,374126870,2495,2500,2500,2495,1284
|
|
20231206,112900,370922790,2500,2500,2500,2500,10
|
|
20231206,112800,370897790,2505,2505,2505,2505,3
|
|
20231206,112700,370890275,2505,2500,2505,2500,70
|
|
20231206,112600,370715250,2500,2505,2505,2500,367
|
|
20231206,112500,369797690,2500,2500,2500,2500,300
|
|
20231206,112400,369047690,2505,2500,2505,2500,11
|
|
20231206,112300,369020185,2500,2505,2505,2500,420
|
|
20231206,112200,367969185,2505,2500,2505,2500,220
|
|
20231206,112100,367418585,2500,2495,2505,2495,61
|
|
20231206,112000,367266360,2500,2500,2500,2500,0
|
|
20231206,111900,367266360,2500,2505,2505,2500,410
|
|
20231206,111800,366241110,2505,2505,2505,2505,20
|
|
20231206,111700,366191010,2510,2510,2510,2510,0
|
|
20231206,111600,366191010,2510,2500,2510,2500,1525
|
|
20231206,111500,362378490,2505,2505,2505,2505,461
|
|
20231206,111400,361223685,2505,2505,2505,2505,0
|
|
20231206,111300,361223685,2505,2505,2505,2505,2
|
|
20231206,111200,361218675,2505,2505,2505,2505,50
|
|
20231206,111100,361093425,2515,2515,2515,2515,0
|
|
20231206,111000,361093425,2515,2515,2515,2515,0
|
|
20231206,110900,361093425,2515,2515,2515,2515,1
|
|
20231206,110800,361090910,2510,2510,2510,2510,0
|
|
20231206,110700,361090910,2510,2510,2510,2510,0
|
|
20231206,110600,361090910,2510,2510,2510,2510,0
|
|
20231206,110500,361090910,2510,2510,2510,2510,1
|
|
20231206,110400,361088400,2505,2505,2505,2505,0
|
|
20231206,110300,361088400,2505,2505,2505,2505,0
|
|
20231206,110200,361088400,2505,2505,2505,2505,756
|
|
20231206,110100,359194620,2510,2510,2510,2510,0
|
|
20231206,110000,359194620,2510,2515,2515,2510,128
|
|
20231206,105900,358872840,2510,2515,2515,2510,96
|
|
20231206,105800,358631410,2515,2515,2515,2515,238
|
|
20231206,105700,358032840,2515,2515,2515,2515,461
|
|
20231206,105600,356873425,2510,2510,2510,2510,0
|
|
20231206,105500,356873425,2510,2510,2510,2510,0
|
|
20231206,105400,356873425,2510,2510,2510,2510,1
|
|
20231206,105300,356870915,2510,2515,2515,2510,51
|
|
20231206,105200,356742900,2510,2510,2510,2510,27
|
|
20231206,105100,356675130,2505,2505,2505,2505,131
|
|
20231206,105000,356346975,2505,2505,2505,2505,903
|
|
20231206,104900,354084960,2505,2505,2505,2505,0
|
|
20231206,104800,354084960,2505,2505,2505,2505,807
|
|
20231206,104700,352063425,2505,2505,2505,2505,0
|
|
20231206,104600,352063425,2505,2510,2510,2505,2
|
|
20231206,104500,352058410,2505,2500,2505,2500,341
|
|
20231206,104400,351205255,2505,2505,2505,2505,0
|
|
20231206,104300,351205255,2505,2505,2505,2505,0
|
|
20231206,104200,351205255,2505,2505,2505,2505,10
|
|
20231206,104100,351180205,2500,2500,2500,2500,100
|
|
20231206,104000,350930205,2500,2500,2500,2500,0
|
|
20231206,103900,350930205,2500,2500,2500,2500,0
|
|
20231206,103800,350930205,2500,2500,2500,2500,0
|
|
20231206,103700,350930205,2500,2500,2500,2500,1
|
|
20231206,103600,350927705,2505,2505,2505,2505,1
|
|
20231206,103500,350925200,2510,2510,2510,2510,0
|
|
20231206,103400,350925200,2510,2510,2510,2510,0
|
|
20231206,103300,350925200,2510,2510,2510,2510,0
|
|
20231206,103200,350925200,2510,2510,2510,2510,0
|
|
20231206,103100,350925200,2510,2510,2510,2510,23
|
|
20231206,103000,350867470,2510,2510,2510,2510,1
|
|
20231206,102900,350864960,2500,2500,2500,2500,8
|
|
20231206,102800,350844960,2510,2510,2510,2510,0
|
|
20231206,102700,350844960,2510,2500,2510,2500,3432
|
|
20231206,102600,342264940,2510,2510,2510,2510,8
|
|
20231206,102500,342244860,2510,2500,2510,2500,1433
|
|
20231206,102400,338662350,2505,2505,2505,2505,0
|
|
20231206,102300,338662350,2505,2505,2510,2505,619
|
|
20231206,102200,337108670,2500,2500,2500,2500,2386
|
|
20231206,102100,331143670,2500,2500,2500,2500,1556
|
|
20231206,102000,327253670,2500,2510,2510,2500,2801
|
|
20231206,101900,320251160,2495,2510,2510,2495,219
|
|
20231206,101800,319704135,2510,2510,2510,2510,0
|
|
20231206,101700,319704135,2510,2510,2510,2510,0
|
|
20231206,101600,319704135,2510,2510,2510,2510,41
|
|
20231206,101500,319601225,2510,2510,2510,2510,217
|
|
20231206,101400,319056555,2510,2510,2510,2510,2
|
|
20231206,101300,319051535,2505,2505,2505,2505,591
|
|
20231206,101200,317571080,2505,2505,2505,2505,0
|
|
20231206,101100,317571080,2505,2505,2505,2505,2
|
|
20231206,101000,317566070,2500,2500,2500,2500,101
|
|
20231206,100900,317313570,2500,2500,2500,2500,500
|
|
20231206,100800,316063570,2500,2500,2500,2500,0
|
|
20231206,100700,316063570,2500,2500,2500,2500,0
|
|
20231206,100600,316063570,2500,2480,2500,2480,72
|
|
20231206,100500,315884970,2480,2485,2485,2480,1000
|
|
20231206,100400,313404915,2500,2500,2500,2500,0
|
|
20231206,100300,313404915,2500,2500,2500,2500,200
|
|
20231206,100200,312904915,2500,2485,2500,2485,2958
|
|
20231206,100100,305554270,2485,2500,2500,2485,175
|
|
20231206,100000,305117895,2500,2500,2500,2500,2
|
|
20231206,095900,305112895,2485,2500,2505,2485,2094
|
|
20231206,095800,299906235,2495,2495,2495,2495,0
|
|
20231206,095700,299906235,2495,2495,2495,2495,95
|
|
20231206,095600,299669210,2500,2500,2500,2500,100
|
|
20231206,095500,299419210,2500,2500,2500,2485,4495
|
|
20231206,095400,288242450,2490,2495,2495,2490,1048
|
|
20231206,095300,285630190,2500,2500,2500,2500,727
|
|
20231206,095200,283812690,2500,2500,2500,2500,60
|
|
20231206,095100,283662690,2505,2505,2505,2505,97
|
|
20231206,095000,283419705,2515,2505,2515,2505,9
|
|
20231206,094900,283397150,2510,2510,2510,2510,0
|
|
20231206,094800,283397150,2510,2510,2510,2510,1283
|
|
20231206,094700,280176820,2510,2510,2510,2510,1121
|
|
20231206,094600,277363110,2510,2510,2510,2510,0
|
|
20231206,094500,277363110,2510,2510,2510,2510,200
|
|
20231206,094400,276861110,2510,2510,2510,2510,100
|
|
20231206,094300,276610110,2500,2500,2500,2500,3
|
|
20231206,094200,276602610,2500,2505,2505,2500,310
|
|
20231206,094100,275826085,2510,2505,2510,2505,21
|
|
20231206,094000,275773380,2510,2510,2510,2510,1
|
|
20231206,093900,275770870,2505,2505,2505,2505,0
|
|
20231206,093800,275770870,2505,2505,2510,2505,1051
|
|
20231206,093700,273137960,2510,2510,2515,2510,1665
|
|
20231206,093600,268950740,2515,2500,2515,2500,1568
|
|
20231206,093500,265024880,2505,2505,2505,2505,5
|
|
20231206,093400,265012355,2505,2500,2505,2500,388
|
|
20231206,093300,264042345,2495,2505,2505,2495,1695
|
|
20231206,093200,259802660,2505,2515,2515,2505,300
|
|
20231206,093100,259049160,2515,2515,2515,2515,0
|
|
20231206,093000,259049160,2515,2500,2515,2500,947
|
|
20231206,092900,256681645,2500,2500,2500,2500,236
|
|
20231206,092800,256091645,2500,2520,2520,2500,1213
|
|
20231206,092700,253058565,2520,2510,2520,2505,1505
|
|
20231206,092600,249286290,2520,2510,2520,2510,697
|
|
20231206,092500,247534850,2520,2520,2525,2515,605
|
|
20231206,092400,246011075,2525,2520,2525,2520,1342
|
|
20231206,092300,242625025,2525,2515,2525,2510,361
|
|
20231206,092200,241717600,2525,2525,2525,2525,413
|
|
20231206,092100,240674775,2525,2505,2525,2505,251
|
|
20231206,092000,240046000,2525,2505,2525,2505,556
|
|
20231206,091900,238642700,2525,2505,2525,2500,1026
|
|
20231206,091800,236076730,2525,2525,2525,2500,2066
|
|
20231206,091700,230909040,2505,2510,2530,2505,4760
|
|
20231206,091600,218968905,2530,2530,2530,2530,0
|
|
20231206,091500,218968905,2530,2525,2530,2510,2095
|
|
20231206,091400,213684630,2535,2535,2535,2525,263
|
|
20231206,091300,213020485,2525,2540,2545,2525,2053
|
|
20231206,091200,207824625,2545,2545,2550,2540,3505
|
|
20231206,091100,198919995,2545,2545,2550,2540,5694
|
|
20231206,091000,184437985,2545,2545,2545,2545,1404
|
|
20231206,090900,180864805,2545,2550,2550,2525,3376
|
|
20231206,090800,172318880,2550,2550,2550,2535,2308
|
|
20231206,090700,166465025,2550,2545,2550,2545,418
|
|
20231206,090600,165399130,2535,2535,2550,2535,542
|
|
20231206,090500,164023880,2550,2540,2550,2535,1070
|
|
20231206,090400,161310625,2545,2550,2560,2510,13253
|
|
20231206,090300,127649730,2550,2550,2560,2550,2772
|
|
20231206,090200,120574695,2550,2545,2555,2530,9638
|
|
20231206,090100,96011365,2540,2575,2575,2540,12217
|
|
20231206,090000,64828270,2570,2585,2585,2545,25155
|