645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194200,348031020,2555,2555,2555,2555,1344
|
|
20231208,194100,348031020,2555,2555,2555,2555,0
|
|
20231208,194000,348031020,2555,2555,2555,2555,0
|
|
20231208,193900,348031020,2555,2555,2555,2555,0
|
|
20231208,193800,348031020,2555,2555,2555,2555,0
|
|
20231208,193700,348031020,2555,2555,2555,2555,0
|
|
20231208,193600,348031020,2555,2555,2555,2555,0
|
|
20231208,193500,348031020,2555,2555,2555,2555,0
|
|
20231208,193400,348031020,2555,2555,2555,2555,0
|
|
20231208,193300,348031020,2555,2555,2555,2555,0
|
|
20231208,193200,348031020,2555,2555,2555,2555,0
|
|
20231208,193100,348031020,2555,2555,2555,2555,0
|
|
20231208,193000,348031020,2555,2555,2555,2555,0
|
|
20231208,192900,348031020,2555,2555,2555,2555,0
|
|
20231208,192800,348031020,2555,2555,2555,2555,0
|
|
20231208,192700,348031020,2555,2555,2555,2555,0
|
|
20231208,192600,348031020,2555,2555,2555,2555,0
|
|
20231208,192500,348031020,2555,2555,2555,2555,0
|
|
20231208,192400,348031020,2555,2555,2555,2555,0
|
|
20231208,192300,348031020,2555,2555,2555,2555,0
|
|
20231208,192200,348031020,2555,2555,2555,2555,0
|
|
20231208,192100,348031020,2555,2555,2555,2555,0
|
|
20231208,192000,348031020,2555,2555,2555,2555,0
|
|
20231208,191900,348031020,2555,2555,2555,2555,0
|
|
20231208,191800,348031020,2555,2555,2555,2555,0
|
|
20231208,191700,348031020,2555,2555,2555,2555,0
|
|
20231208,191600,348031020,2555,2555,2555,2555,0
|
|
20231208,191500,348031020,2555,2555,2555,2555,0
|
|
20231208,191400,348031020,2555,2555,2555,2555,0
|
|
20231208,191300,348031020,2555,2555,2555,2555,0
|
|
20231208,191200,348031020,2555,2555,2555,2555,1344
|
|
20231208,191100,348031020,2555,2555,2555,2555,0
|
|
20231208,191000,348031020,2555,2555,2555,2555,0
|
|
20231208,190900,348031020,2555,2555,2555,2555,0
|
|
20231208,190800,348031020,2555,2555,2555,2555,0
|
|
20231208,190700,348031020,2555,2555,2555,2555,0
|
|
20231208,190600,348031020,2555,2555,2555,2555,0
|
|
20231208,190500,348031020,2555,2555,2555,2555,0
|
|
20231208,190400,348031020,2555,2555,2555,2555,0
|
|
20231208,190300,348031020,2555,2555,2555,2555,0
|
|
20231208,190200,348031020,2555,2555,2555,2555,0
|
|
20231208,190100,348031020,2555,2555,2555,2555,0
|
|
20231208,190000,348031020,2555,2555,2555,2555,0
|
|
20231208,185900,348031020,2555,2555,2555,2555,0
|
|
20231208,185800,348031020,2555,2555,2555,2555,0
|
|
20231208,185700,348031020,2555,2555,2555,2555,0
|
|
20231208,185600,348031020,2555,2555,2555,2555,0
|
|
20231208,185500,348031020,2555,2555,2555,2555,0
|
|
20231208,185400,348031020,2555,2555,2555,2555,0
|
|
20231208,185300,348031020,2555,2555,2555,2555,0
|
|
20231208,185200,348031020,2555,2555,2555,2555,0
|
|
20231208,185100,348031020,2555,2555,2555,2555,0
|
|
20231208,185000,348031020,2555,2555,2555,2555,0
|
|
20231208,184900,348031020,2555,2555,2555,2555,0
|
|
20231208,184800,348031020,2555,2555,2555,2555,0
|
|
20231208,184700,348031020,2555,2555,2555,2555,0
|
|
20231208,184600,348031020,2555,2555,2555,2555,0
|
|
20231208,184500,348031020,2555,2555,2555,2555,0
|
|
20231208,184400,348031020,2555,2555,2555,2555,0
|
|
20231208,184300,348031020,2555,2555,2555,2555,0
|
|
20231208,184200,348031020,2555,2555,2555,2555,1344
|
|
20231208,184100,348031020,2555,2555,2555,2555,0
|
|
20231208,184000,348031020,2555,2555,2555,2555,0
|
|
20231208,183900,348031020,2555,2555,2555,2555,0
|
|
20231208,183800,348031020,2555,2555,2555,2555,0
|
|
20231208,183700,348031020,2555,2555,2555,2555,0
|
|
20231208,183600,348031020,2555,2555,2555,2555,0
|
|
20231208,183500,348031020,2555,2555,2555,2555,0
|
|
20231208,183400,348031020,2555,2555,2555,2555,0
|
|
20231208,183300,348031020,2555,2555,2555,2555,0
|
|
20231208,183200,348031020,2555,2555,2555,2555,0
|
|
20231208,183100,348031020,2555,2555,2555,2555,0
|
|
20231208,183000,348031020,2555,2555,2555,2555,0
|
|
20231208,182900,348031020,2555,2555,2555,2555,0
|
|
20231208,182800,348031020,2555,2555,2555,2555,0
|
|
20231208,182700,348031020,2555,2555,2555,2555,0
|
|
20231208,182600,348031020,2555,2555,2555,2555,0
|
|
20231208,182500,348031020,2555,2555,2555,2555,0
|
|
20231208,182400,348031020,2555,2555,2555,2555,0
|
|
20231208,182300,348031020,2555,2555,2555,2555,0
|
|
20231208,182200,348031020,2555,2555,2555,2555,0
|
|
20231208,182100,348031020,2555,2555,2555,2555,0
|
|
20231208,182000,348031020,2555,2555,2555,2555,0
|
|
20231208,181900,348031020,2555,2555,2555,2555,0
|
|
20231208,181800,348031020,2555,2555,2555,2555,0
|
|
20231208,181700,348031020,2555,2555,2555,2555,0
|
|
20231208,181600,348031020,2555,2555,2555,2555,0
|
|
20231208,181500,348031020,2555,2555,2555,2555,0
|
|
20231208,181400,348031020,2555,2555,2555,2555,0
|
|
20231208,181300,348031020,2555,2555,2555,2555,0
|
|
20231208,181200,348031020,2555,2555,2555,2555,1344
|
|
20231208,181100,348031020,2555,2555,2555,2555,0
|
|
20231208,181000,348031020,2555,2555,2555,2555,0
|
|
20231208,180900,348031020,2555,2555,2555,2555,0
|
|
20231208,180800,348031020,2555,2555,2555,2555,0
|
|
20231208,180700,348031020,2555,2555,2555,2555,0
|
|
20231208,180600,348031020,2555,2555,2555,2555,0
|
|
20231208,180500,348031020,2555,2555,2555,2555,0
|
|
20231208,180400,348031020,2555,2555,2555,2555,0
|
|
20231208,180300,348031020,2555,2555,2555,2555,0
|
|
20231208,180200,348031020,2555,2555,2555,2555,0
|
|
20231208,180100,348031020,2555,2555,2555,2555,0
|
|
20231208,180000,348031020,2555,2555,2555,2555,0
|
|
20231208,175900,348031020,2555,2555,2555,2555,0
|
|
20231208,175800,348031020,2555,2555,2555,2555,0
|
|
20231208,175700,348031020,2555,2555,2555,2555,0
|
|
20231208,175600,348031020,2555,2555,2555,2555,0
|
|
20231208,175500,348031020,2555,2555,2555,2555,0
|
|
20231208,175400,348031020,2555,2555,2555,2555,0
|
|
20231208,175300,348031020,2555,2555,2555,2555,0
|
|
20231208,175200,348031020,2555,2555,2555,2555,0
|
|
20231208,175100,348031020,2555,2555,2555,2555,0
|
|
20231208,175000,348031020,2555,2555,2555,2555,0
|
|
20231208,174900,348031020,2555,2555,2555,2555,0
|
|
20231208,174800,348031020,2555,2555,2555,2555,0
|
|
20231208,174700,348031020,2555,2555,2555,2555,0
|
|
20231208,174600,348031020,2555,2555,2555,2555,0
|
|
20231208,174500,348031020,2555,2555,2555,2555,0
|
|
20231208,174400,348031020,2555,2555,2555,2555,0
|
|
20231208,174300,348031020,2555,2555,2555,2555,0
|
|
20231208,174200,348031020,2555,2555,2555,2555,1344
|
|
20231208,174100,348031020,2555,2555,2555,2555,0
|
|
20231208,174000,348031020,2555,2555,2555,2555,0
|
|
20231208,173900,348031020,2555,2555,2555,2555,0
|
|
20231208,173800,348031020,2555,2555,2555,2555,0
|
|
20231208,173700,348031020,2555,2555,2555,2555,0
|
|
20231208,173600,348031020,2555,2555,2555,2555,0
|
|
20231208,173500,348031020,2555,2555,2555,2555,0
|
|
20231208,173400,348031020,2555,2555,2555,2555,0
|
|
20231208,173300,348031020,2555,2555,2555,2555,0
|
|
20231208,173200,348031020,2555,2555,2555,2555,0
|
|
20231208,173100,348031020,2555,2555,2555,2555,0
|
|
20231208,173000,348031020,2555,2555,2555,2555,0
|
|
20231208,172900,348031020,2555,2555,2555,2555,0
|
|
20231208,172800,348031020,2555,2555,2555,2555,0
|
|
20231208,172700,348031020,2555,2555,2555,2555,0
|
|
20231208,172600,348031020,2555,2555,2555,2555,0
|
|
20231208,172500,348031020,2555,2555,2555,2555,0
|
|
20231208,172400,348031020,2555,2555,2555,2555,0
|
|
20231208,172300,348031020,2555,2555,2555,2555,0
|
|
20231208,172200,348031020,2555,2555,2555,2555,0
|
|
20231208,172100,348031020,2555,2555,2555,2555,0
|
|
20231208,172000,348031020,2555,2555,2555,2555,0
|
|
20231208,171900,348031020,2555,2555,2555,2555,0
|
|
20231208,171800,348031020,2555,2555,2555,2555,0
|
|
20231208,171700,348031020,2555,2555,2555,2555,0
|
|
20231208,171600,348031020,2555,2555,2555,2555,0
|
|
20231208,171500,348031020,2555,2555,2555,2555,0
|
|
20231208,171400,348031020,2555,2555,2555,2555,0
|
|
20231208,171300,348031020,2555,2555,2555,2555,0
|
|
20231208,171200,348031020,2555,2555,2555,2555,1344
|
|
20231208,171100,348031020,2555,2555,2555,2555,0
|
|
20231208,171000,348031020,2555,2555,2555,2555,0
|
|
20231208,170900,348031020,2555,2555,2555,2555,0
|
|
20231208,170800,348031020,2555,2555,2555,2555,0
|
|
20231208,170700,348031020,2555,2555,2555,2555,0
|
|
20231208,170600,348031020,2555,2555,2555,2555,0
|
|
20231208,170500,348031020,2555,2555,2555,2555,0
|
|
20231208,170400,348031020,2555,2555,2555,2555,0
|
|
20231208,170300,348031020,2555,2555,2555,2555,0
|
|
20231208,170200,348031020,2555,2555,2555,2555,0
|
|
20231208,170100,348031020,2555,2555,2555,2555,0
|
|
20231208,170000,348031020,2555,2555,2555,2555,0
|
|
20231208,165900,348031020,2555,2555,2555,2555,0
|
|
20231208,165800,348031020,2555,2555,2555,2555,0
|
|
20231208,165700,348031020,2555,2555,2555,2555,0
|
|
20231208,165600,348031020,2555,2555,2555,2555,0
|
|
20231208,165500,348031020,2555,2555,2555,2555,0
|
|
20231208,165400,348031020,2555,2555,2555,2555,0
|
|
20231208,165300,348031020,2555,2555,2555,2555,0
|
|
20231208,165200,348031020,2555,2555,2555,2555,0
|
|
20231208,165100,348031020,2555,2555,2555,2555,0
|
|
20231208,165000,348031020,2555,2555,2555,2555,0
|
|
20231208,164900,348031020,2555,2555,2555,2555,0
|
|
20231208,164800,348031020,2555,2555,2555,2555,0
|
|
20231208,164700,348031020,2555,2555,2555,2555,0
|
|
20231208,164600,348031020,2555,2555,2555,2555,0
|
|
20231208,164500,348031020,2555,2555,2555,2555,0
|
|
20231208,164400,348031020,2555,2555,2555,2555,0
|
|
20231208,164300,348031020,2555,2555,2555,2555,0
|
|
20231208,164200,348031020,2555,2555,2555,2555,1344
|
|
20231208,164100,348031020,2555,2555,2555,2555,0
|
|
20231208,164000,348031020,2555,2555,2555,2555,0
|
|
20231208,163900,348031020,2555,2555,2555,2555,0
|
|
20231208,163800,348031020,2555,2555,2555,2555,0
|
|
20231208,163700,348031020,2555,2555,2555,2555,0
|
|
20231208,163600,348031020,2555,2555,2555,2555,0
|
|
20231208,163500,348031020,2555,2555,2555,2555,0
|
|
20231208,163400,348031020,2555,2555,2555,2555,0
|
|
20231208,163300,348031020,2555,2555,2555,2555,0
|
|
20231208,163200,348031020,2555,2555,2555,2555,0
|
|
20231208,163100,348031020,2555,2555,2555,2555,0
|
|
20231208,163000,348031020,2555,2555,2555,2555,0
|
|
20231208,162900,348031020,2555,2555,2555,2555,0
|
|
20231208,162800,348031020,2555,2555,2555,2555,0
|
|
20231208,162700,348031020,2555,2555,2555,2555,0
|
|
20231208,162600,348031020,2555,2555,2555,2555,0
|
|
20231208,162500,348031020,2555,2555,2555,2555,0
|
|
20231208,162400,348031020,2555,2555,2555,2555,0
|
|
20231208,162300,348031020,2555,2555,2555,2555,0
|
|
20231208,162200,348031020,2555,2555,2555,2555,0
|
|
20231208,162100,348031020,2555,2555,2555,2555,0
|
|
20231208,162000,348031020,2555,2555,2555,2555,0
|
|
20231208,161900,348031020,2555,2555,2555,2555,0
|
|
20231208,161800,348031020,2555,2555,2555,2555,0
|
|
20231208,161700,348031020,2555,2555,2555,2555,0
|
|
20231208,161600,348031020,2555,2555,2555,2555,0
|
|
20231208,161500,348031020,2555,2555,2555,2555,0
|
|
20231208,161400,348031020,2555,2555,2555,2555,0
|
|
20231208,161300,348031020,2555,2555,2555,2555,0
|
|
20231208,161200,348031020,2555,2555,2555,2555,1344
|
|
20231208,161100,348031020,2555,2555,2555,2555,0
|
|
20231208,161000,348031020,2555,2555,2555,2555,0
|
|
20231208,160900,348031020,2555,2555,2555,2555,0
|
|
20231208,160800,348031020,2555,2555,2555,2555,0
|
|
20231208,160700,348031020,2555,2555,2555,2555,0
|
|
20231208,160600,348031020,2555,2555,2555,2555,0
|
|
20231208,160500,348031020,2555,2555,2555,2555,0
|
|
20231208,160400,348031020,2555,2555,2555,2555,0
|
|
20231208,160300,348031020,2555,2555,2555,2555,0
|
|
20231208,160200,348031020,2555,2555,2555,2555,0
|
|
20231208,160100,348031020,2555,2555,2555,2555,0
|
|
20231208,160000,348031020,2555,2555,2555,2555,0
|
|
20231208,155900,348031020,2555,2555,2555,2555,0
|
|
20231208,155800,348031020,2555,2555,2555,2555,0
|
|
20231208,155700,348031020,2555,2555,2555,2555,0
|
|
20231208,155600,348031020,2555,2555,2555,2555,0
|
|
20231208,155500,348031020,2555,2555,2555,2555,0
|
|
20231208,155400,348031020,2555,2555,2555,2555,0
|
|
20231208,155300,348031020,2555,2555,2555,2555,0
|
|
20231208,155200,348031020,2555,2555,2555,2555,0
|
|
20231208,155100,348031020,2555,2555,2555,2555,0
|
|
20231208,155000,348031020,2555,2555,2555,2555,0
|
|
20231208,154900,348031020,2555,2555,2555,2555,0
|
|
20231208,154800,348031020,2555,2555,2555,2555,0
|
|
20231208,154700,348031020,2555,2555,2555,2555,0
|
|
20231208,154600,348031020,2555,2555,2555,2555,0
|
|
20231208,154500,348031020,2555,2555,2555,2555,0
|
|
20231208,154400,348031020,2555,2555,2555,2555,0
|
|
20231208,154300,348031020,2555,2555,2555,2555,0
|
|
20231208,154200,348031020,2555,2555,2555,2555,1344
|
|
20231208,154100,348031020,2555,2555,2555,2555,0
|
|
20231208,154000,348031020,2555,2555,2555,2555,0
|
|
20231208,153900,348031020,2555,2555,2555,2555,0
|
|
20231208,153800,348031020,2555,2555,2555,2555,0
|
|
20231208,153700,348031020,2555,2555,2555,2555,0
|
|
20231208,153600,348031020,2555,2555,2555,2555,0
|
|
20231208,153500,348031020,2555,2555,2555,2555,0
|
|
20231208,153400,348031020,2555,2555,2555,2555,0
|
|
20231208,153300,348031020,2555,2555,2555,2555,0
|
|
20231208,153200,348031020,2555,2555,2555,2555,0
|
|
20231208,153100,348031020,2555,2555,2555,2555,0
|
|
20231208,153000,348031020,2555,2555,2555,2555,1344
|
|
20231208,152900,344597100,2545,2545,2545,2545,0
|
|
20231208,152800,344597100,2545,2545,2545,2545,0
|
|
20231208,152700,344597100,2545,2545,2545,2545,0
|
|
20231208,152600,344597100,2545,2545,2545,2545,0
|
|
20231208,152500,344597100,2545,2545,2545,2545,0
|
|
20231208,152400,344597100,2545,2545,2545,2545,0
|
|
20231208,152300,344597100,2545,2545,2545,2545,0
|
|
20231208,152200,344597100,2545,2545,2545,2545,0
|
|
20231208,152100,344597100,2545,2545,2545,2545,0
|
|
20231208,152000,344597100,2545,2545,2545,2545,0
|
|
20231208,151900,344597100,2545,2540,2545,2530,489
|
|
20231208,151800,343354855,2530,2540,2540,2530,2433
|
|
20231208,151700,337184355,2545,2545,2545,2545,15
|
|
20231208,151600,337146180,2545,2545,2550,2545,23
|
|
20231208,151500,337087600,2550,2550,2550,2550,1
|
|
20231208,151400,337085050,2545,2545,2545,2545,22
|
|
20231208,151300,337029060,2550,2550,2550,2550,0
|
|
20231208,151200,337029060,2550,2545,2550,2545,445
|
|
20231208,151100,335896525,2545,2545,2545,2545,0
|
|
20231208,151000,335896525,2545,2545,2545,2545,20
|
|
20231208,150900,335845625,2545,2545,2545,2545,0
|
|
20231208,150800,335845625,2545,2540,2545,2540,1001
|
|
20231208,150700,333298085,2550,2550,2550,2550,0
|
|
20231208,150600,333298085,2550,2550,2550,2550,0
|
|
20231208,150500,333298085,2550,2550,2550,2550,0
|
|
20231208,150400,333298085,2550,2550,2550,2550,0
|
|
20231208,150300,333298085,2550,2550,2550,2550,0
|
|
20231208,150200,333298085,2550,2550,2550,2550,0
|
|
20231208,150100,333298085,2550,2550,2550,2550,0
|
|
20231208,150000,333298085,2550,2550,2550,2550,0
|
|
20231208,145900,333298085,2550,2545,2550,2545,149
|
|
20231208,145800,332918385,2540,2540,2540,2540,1
|
|
20231208,145700,332915845,2550,2540,2550,2540,74
|
|
20231208,145600,332727195,2550,2550,2550,2550,0
|
|
20231208,145500,332727195,2550,2550,2550,2550,0
|
|
20231208,145400,332727195,2550,2550,2550,2550,0
|
|
20231208,145300,332727195,2550,2550,2550,2550,0
|
|
20231208,145200,332727195,2550,2550,2550,2550,0
|
|
20231208,145100,332727195,2550,2545,2550,2540,819
|
|
20231208,145000,330646180,2550,2545,2550,2545,209
|
|
20231208,144900,330113750,2550,2545,2550,2545,1818
|
|
20231208,144800,325486685,2545,2540,2545,2540,3
|
|
20231208,144700,325479060,2545,2545,2545,2545,5
|
|
20231208,144600,325466335,2545,2545,2545,2545,3
|
|
20231208,144500,325458700,2540,2540,2540,2540,1
|
|
20231208,144400,325456160,2545,2545,2545,2535,13
|
|
20231208,144300,325423090,2545,2540,2545,2535,11
|
|
20231208,144200,325395140,2545,2545,2545,2545,0
|
|
20231208,144100,325395140,2545,2540,2545,2540,681
|
|
20231208,144000,323665395,2550,2550,2550,2550,0
|
|
20231208,143900,323665395,2550,2550,2550,2550,0
|
|
20231208,143800,323665395,2550,2540,2550,2540,46
|
|
20231208,143700,323548345,2550,2550,2550,2550,0
|
|
20231208,143600,323548345,2550,2550,2550,2550,0
|
|
20231208,143500,323548345,2550,2550,2550,2550,0
|
|
20231208,143400,323548345,2550,2550,2550,2550,0
|
|
20231208,143300,323548345,2550,2550,2550,2550,10
|
|
20231208,143200,323522845,2550,2550,2550,2550,0
|
|
20231208,143100,323522845,2550,2550,2550,2550,0
|
|
20231208,143000,323522845,2550,2550,2550,2550,0
|
|
20231208,142900,323522845,2550,2550,2550,2550,1
|
|
20231208,142800,323520295,2545,2545,2545,2545,0
|
|
20231208,142700,323520295,2545,2545,2545,2545,0
|
|
20231208,142600,323520295,2545,2545,2545,2545,1
|
|
20231208,142500,323517750,2550,2550,2550,2550,4
|
|
20231208,142400,323507550,2545,2545,2545,2545,0
|
|
20231208,142300,323507550,2545,2545,2545,2545,0
|
|
20231208,142200,323507550,2545,2545,2545,2545,1
|
|
20231208,142100,323505005,2550,2550,2550,2550,0
|
|
20231208,142000,323505005,2550,2550,2550,2550,0
|
|
20231208,141900,323505005,2550,2550,2550,2550,0
|
|
20231208,141800,323505005,2550,2550,2550,2550,0
|
|
20231208,141700,323505005,2550,2550,2550,2545,288
|
|
20231208,141600,322771990,2550,2550,2550,2550,2
|
|
20231208,141500,322766890,2545,2545,2545,2545,0
|
|
20231208,141400,322766890,2545,2545,2545,2545,1
|
|
20231208,141300,322764345,2550,2550,2550,2550,0
|
|
20231208,141200,322764345,2550,2550,2550,2550,0
|
|
20231208,141100,322764345,2550,2550,2550,2550,1
|
|
20231208,141000,322761795,2555,2550,2555,2550,2
|
|
20231208,140900,322756690,2555,2555,2555,2555,0
|
|
20231208,140800,322756690,2555,2555,2555,2555,0
|
|
20231208,140700,322756690,2555,2555,2555,2555,0
|
|
20231208,140600,322756690,2555,2555,2555,2555,1
|
|
20231208,140500,322754135,2550,2550,2550,2550,1000
|
|
20231208,140400,320204135,2550,2550,2550,2550,0
|
|
20231208,140300,320204135,2550,2545,2550,2545,91
|
|
20231208,140200,319972090,2540,2545,2550,2540,10
|
|
20231208,140100,319946640,2545,2545,2545,2545,31
|
|
20231208,140000,319867745,2550,2550,2550,2550,0
|
|
20231208,135900,319867745,2550,2545,2550,2545,31
|
|
20231208,135800,319788845,2545,2545,2545,2545,30
|
|
20231208,135700,319712495,2540,2540,2540,2540,1
|
|
20231208,135600,319709955,2550,2550,2550,2550,0
|
|
20231208,135500,319709955,2550,2545,2550,2545,442
|
|
20231208,135400,318584045,2540,2540,2540,2540,1
|
|
20231208,135300,318581505,2545,2545,2545,2545,5
|
|
20231208,135200,318568780,2545,2545,2545,2545,0
|
|
20231208,135100,318568780,2545,2545,2545,2545,100
|
|
20231208,135000,318314280,2545,2545,2545,2545,12
|
|
20231208,134900,318283740,2540,2540,2540,2540,1
|
|
20231208,134800,318281200,2540,2540,2540,2540,0
|
|
20231208,134700,318281200,2540,2540,2540,2540,13
|
|
20231208,134600,318248180,2540,2540,2545,2540,49
|
|
20231208,134500,318123710,2540,2540,2540,2540,89
|
|
20231208,134400,317897650,2540,2540,2540,2540,0
|
|
20231208,134300,317897650,2540,2540,2540,2540,1
|
|
20231208,134200,317895110,2525,2525,2525,2525,0
|
|
20231208,134100,317895110,2525,2525,2525,2525,755
|
|
20231208,134000,315988735,2525,2525,2525,2525,0
|
|
20231208,133900,315988735,2525,2530,2530,2525,178
|
|
20231208,133800,315538895,2535,2535,2535,2535,59
|
|
20231208,133700,315389330,2540,2540,2540,2540,0
|
|
20231208,133600,315389330,2540,2540,2540,2540,0
|
|
20231208,133500,315389330,2540,2540,2540,2540,0
|
|
20231208,133400,315389330,2540,2540,2540,2540,0
|
|
20231208,133300,315389330,2540,2540,2540,2540,0
|
|
20231208,133200,315389330,2540,2540,2540,2540,71
|
|
20231208,133100,315208990,2540,2545,2545,2540,139
|
|
20231208,133000,314855885,2545,2545,2545,2545,0
|
|
20231208,132900,314855885,2545,2545,2545,2545,0
|
|
20231208,132800,314855885,2545,2545,2545,2545,0
|
|
20231208,132700,314855885,2545,2545,2545,2545,0
|
|
20231208,132600,314855885,2545,2540,2545,2535,7
|
|
20231208,132500,314838095,2545,2545,2545,2545,0
|
|
20231208,132400,314838095,2545,2545,2545,2545,1
|
|
20231208,132300,314835550,2540,2540,2540,2540,0
|
|
20231208,132200,314835550,2540,2540,2540,2540,21
|
|
20231208,132100,314782210,2545,2545,2545,2545,0
|
|
20231208,132000,314782210,2545,2545,2545,2545,0
|
|
20231208,131900,314782210,2545,2545,2545,2545,0
|
|
20231208,131800,314782210,2545,2540,2545,2540,7
|
|
20231208,131700,314764425,2545,2545,2545,2545,2
|
|
20231208,131600,314759335,2545,2545,2545,2540,335
|
|
20231208,131500,313906820,2545,2540,2545,2540,335
|
|
20231208,131400,313055915,2540,2540,2540,2540,0
|
|
20231208,131300,313055915,2540,2540,2540,2540,20
|
|
20231208,131200,313005115,2540,2535,2540,2535,2
|
|
20231208,131100,313000040,2540,2540,2540,2540,1
|
|
20231208,131000,312997500,2545,2545,2545,2545,0
|
|
20231208,130900,312997500,2545,2545,2550,2545,8
|
|
20231208,130800,312977135,2550,2545,2550,2545,602
|
|
20231208,130700,311442040,2545,2545,2545,2545,229
|
|
20231208,130600,310859235,2545,2540,2545,2540,9
|
|
20231208,130500,310836335,2545,2545,2545,2545,761
|
|
20231208,130400,308899590,2530,2540,2545,2530,1177
|
|
20231208,130300,305916790,2545,2545,2545,2540,105
|
|
20231208,130200,305649590,2545,2535,2545,2535,147
|
|
20231208,130100,305276170,2535,2535,2535,2535,11
|
|
20231208,130000,305248285,2530,2530,2530,2530,0
|
|
20231208,125900,305248285,2530,2530,2530,2530,0
|
|
20231208,125800,305248285,2530,2530,2530,2530,0
|
|
20231208,125700,305248285,2530,2540,2540,2530,92
|
|
20231208,125600,305014625,2540,2540,2545,2540,14
|
|
20231208,125500,304979025,2545,2545,2545,2545,500
|
|
20231208,125400,303706525,2545,2545,2545,2545,0
|
|
20231208,125300,303706525,2545,2545,2545,2545,0
|
|
20231208,125200,303706525,2545,2545,2545,2545,0
|
|
20231208,125100,303706525,2545,2545,2545,2545,0
|
|
20231208,125000,303706525,2545,2545,2545,2545,0
|
|
20231208,124900,303706525,2545,2540,2545,2540,696
|
|
20231208,124800,301938680,2540,2535,2540,2530,325
|
|
20231208,124700,301115820,2535,2535,2535,2535,0
|
|
20231208,124600,301115820,2535,2530,2535,2530,4
|
|
20231208,124500,301105685,2530,2530,2530,2530,139
|
|
20231208,124400,300754015,2540,2540,2540,2540,0
|
|
20231208,124300,300754015,2540,2535,2540,2535,9
|
|
20231208,124200,300731190,2540,2540,2540,2540,0
|
|
20231208,124100,300731190,2540,2540,2540,2540,0
|
|
20231208,124000,300731190,2540,2540,2540,2540,4
|
|
20231208,123900,300721030,2535,2540,2540,2530,209
|
|
20231208,123800,300190225,2540,2540,2540,2540,300
|
|
20231208,123700,299428225,2540,2540,2540,2540,200
|
|
20231208,123600,298920225,2540,2540,2540,2540,200
|
|
20231208,123500,298412225,2540,2540,2540,2540,1
|
|
20231208,123400,298409685,2535,2535,2535,2535,500
|
|
20231208,123300,297142185,2525,2525,2525,2525,0
|
|
20231208,123200,297142185,2525,2525,2525,2525,0
|
|
20231208,123100,297142185,2525,2525,2525,2525,9
|
|
20231208,123000,297119460,2535,2535,2535,2535,4
|
|
20231208,122900,297109320,2525,2535,2535,2520,1128
|
|
20231208,122800,294265195,2535,2535,2535,2535,0
|
|
20231208,122700,294265195,2535,2535,2535,2535,0
|
|
20231208,122600,294265195,2535,2535,2535,2535,0
|
|
20231208,122500,294265195,2535,2535,2535,2535,1
|
|
20231208,122400,294262660,2520,2525,2525,2520,2251
|
|
20231208,122300,288581465,2540,2540,2540,2540,0
|
|
20231208,122200,288581465,2540,2540,2540,2540,0
|
|
20231208,122100,288581465,2540,2540,2540,2540,12
|
|
20231208,122000,288550985,2540,2540,2540,2530,48
|
|
20231208,121900,288429115,2540,2535,2540,2530,325
|
|
20231208,121800,287606640,2535,2535,2535,2535,3
|
|
20231208,121700,287599035,2535,2535,2535,2535,7
|
|
20231208,121600,287581290,2530,2530,2530,2530,80
|
|
20231208,121500,287378890,2530,2530,2530,2530,0
|
|
20231208,121400,287378890,2530,2530,2530,2530,0
|
|
20231208,121300,287378890,2530,2530,2530,2530,0
|
|
20231208,121200,287378890,2530,2530,2530,2530,1
|
|
20231208,121100,287376360,2530,2530,2530,2530,6
|
|
20231208,121000,287361180,2530,2530,2530,2530,11
|
|
20231208,120900,287333350,2530,2535,2540,2530,14
|
|
20231208,120800,287297815,2540,2535,2540,2535,52
|
|
20231208,120700,287165795,2540,2540,2540,2535,37
|
|
20231208,120600,287071900,2535,2535,2535,2535,2
|
|
20231208,120500,287066830,2535,2535,2535,2535,66
|
|
20231208,120400,286899520,2535,2535,2535,2535,0
|
|
20231208,120300,286899520,2535,2530,2535,2530,132
|
|
20231208,120200,286565255,2520,2520,2520,2520,0
|
|
20231208,120100,286565255,2520,2525,2525,2520,25
|
|
20231208,120000,286502245,2520,2520,2525,2520,24
|
|
20231208,115900,286441760,2520,2530,2535,2520,25
|
|
20231208,115800,286378705,2530,2525,2535,2525,35
|
|
20231208,115700,286290265,2525,2525,2535,2525,25
|
|
20231208,115600,286227130,2535,2520,2535,2520,29
|
|
20231208,115500,286153970,2535,2530,2535,2520,242
|
|
20231208,115400,285541860,2530,2525,2530,2520,70
|
|
20231208,115300,285365000,2530,2520,2530,2520,29
|
|
20231208,115200,285291870,2525,2525,2525,2525,2531
|
|
20231208,115100,278901095,2525,2535,2535,2525,26
|
|
20231208,115000,278835425,2525,2525,2525,2525,24
|
|
20231208,114900,278774825,2535,2530,2535,2525,34
|
|
20231208,114800,278688870,2535,2530,2540,2525,79
|
|
20231208,114700,278488980,2545,2540,2545,2525,867
|
|
20231208,114600,276298890,2540,2535,2540,2525,178
|
|
20231208,114500,275848875,2535,2545,2545,2525,56
|
|
20231208,114400,275706985,2545,2520,2545,2520,74
|
|
20231208,114300,275519300,2520,2535,2535,2520,93
|
|
20231208,114200,275283815,2530,2520,2535,2520,44
|
|
20231208,114100,275172560,2520,2535,2535,2520,104
|
|
20231208,114000,274909490,2530,2530,2540,2530,117
|
|
20231208,113900,274613225,2530,2525,2530,2520,106
|
|
20231208,113800,274345795,2535,2525,2535,2520,95
|
|
20231208,113700,274105890,2525,2525,2525,2520,358
|
|
20231208,113600,273202060,2525,2520,2525,2520,35
|
|
20231208,113500,273113805,2520,2520,2520,2520,25
|
|
20231208,113400,273050805,2520,2520,2525,2520,114
|
|
20231208,113300,272763075,2525,2520,2525,2520,33
|
|
20231208,113200,272679870,2525,2525,2525,2520,64
|
|
20231208,113100,272518390,2525,2525,2525,2525,19
|
|
20231208,113000,272470415,2525,2525,2525,2525,87
|
|
20231208,112900,272250740,2525,2525,2525,2525,2
|
|
20231208,112800,272245690,2525,2525,2525,2525,13
|
|
20231208,112700,272212865,2525,2520,2525,2520,80
|
|
20231208,112600,272011150,2520,2520,2520,2520,69
|
|
20231208,112500,271837270,2525,2525,2525,2525,0
|
|
20231208,112400,271837270,2525,2525,2525,2525,0
|
|
20231208,112300,271837270,2525,2525,2525,2525,0
|
|
20231208,112200,271837270,2525,2520,2525,2520,10
|
|
20231208,112100,271812025,2525,2525,2525,2525,0
|
|
20231208,112000,271812025,2525,2525,2525,2525,51
|
|
20231208,111900,271683250,2525,2525,2525,2525,71
|
|
20231208,111800,271503975,2525,2525,2525,2525,65
|
|
20231208,111700,271339850,2530,2515,2530,2515,40
|
|
20231208,111600,271239175,2510,2535,2540,2510,482
|
|
20231208,111500,270022545,2540,2525,2540,2525,317
|
|
20231208,111400,269217380,2545,2545,2545,2545,10
|
|
20231208,111300,269191930,2545,2535,2550,2535,1021
|
|
20231208,111200,266594275,2535,2525,2535,2525,194
|
|
20231208,111100,266103775,2525,2525,2530,2525,509
|
|
20231208,111000,264818525,2525,2525,2525,2525,73
|
|
20231208,110900,264634200,2530,2530,2535,2505,384
|
|
20231208,110800,263670100,2530,2520,2530,2520,666
|
|
20231208,110700,261985820,2520,2530,2530,2515,43
|
|
20231208,110600,261877420,2540,2540,2540,2540,0
|
|
20231208,110500,261877420,2540,2540,2540,2540,0
|
|
20231208,110400,261877420,2540,2525,2540,2525,1478
|
|
20231208,110300,258132720,2535,2535,2535,2535,600
|
|
20231208,110200,256611720,2535,2515,2535,2515,230
|
|
20231208,110100,256031425,2515,2515,2515,2515,16
|
|
20231208,110000,255991185,2515,2515,2530,2515,1058
|
|
20231208,105900,253325275,2515,2520,2520,2515,234
|
|
20231208,105800,252736760,2520,2520,2520,2520,0
|
|
20231208,105700,252736760,2520,2520,2520,2520,0
|
|
20231208,105600,252736760,2520,2515,2520,2515,111
|
|
20231208,105500,252457295,2520,2520,2520,2520,190
|
|
20231208,105400,251978495,2520,2520,2520,2520,271
|
|
20231208,105300,251295575,2520,2520,2520,2520,6
|
|
20231208,105200,251280455,2520,2515,2520,2515,39
|
|
20231208,105100,251182355,2520,2525,2525,2520,203
|
|
20231208,105000,250670790,2530,2515,2530,2515,202
|
|
20231208,104900,250159880,2515,2515,2515,2515,2156
|
|
20231208,104800,244737540,2515,2515,2515,2515,2505
|
|
20231208,104700,238437465,2525,2525,2525,2525,2
|
|
20231208,104600,238432415,2525,2525,2525,2525,0
|
|
20231208,104500,238432415,2525,2515,2525,2515,219
|
|
20231208,104400,237879980,2515,2515,2520,2515,126
|
|
20231208,104300,237562520,2515,2515,2515,2515,0
|
|
20231208,104200,237562520,2515,2515,2515,2515,227
|
|
20231208,104100,236991615,2515,2515,2515,2515,0
|
|
20231208,104000,236991615,2515,2515,2515,2515,11
|
|
20231208,103900,236963950,2500,2505,2505,2500,11139
|
|
20231208,103800,209077195,2505,2535,2535,2505,6825
|
|
20231208,103700,191954750,2540,2540,2540,2540,0
|
|
20231208,103600,191954750,2540,2540,2540,2540,1
|
|
20231208,103500,191952210,2540,2540,2540,2540,3
|
|
20231208,103400,191944590,2535,2535,2535,2535,2
|
|
20231208,103300,191939520,2540,2540,2540,2540,50
|
|
20231208,103200,191812520,2540,2540,2540,2540,3
|
|
20231208,103100,191804900,2540,2540,2540,2540,8
|
|
20231208,103000,191784580,2540,2525,2540,2525,101
|
|
20231208,102900,191528940,2515,2515,2515,2515,20
|
|
20231208,102800,191478640,2525,2525,2525,2525,0
|
|
20231208,102700,191478640,2525,2525,2525,2525,0
|
|
20231208,102600,191478640,2525,2520,2525,2520,2
|
|
20231208,102500,191473595,2525,2525,2525,2525,0
|
|
20231208,102400,191473595,2525,2525,2525,2525,5
|
|
20231208,102300,191460970,2530,2530,2530,2510,514
|
|
20231208,102200,190170670,2530,2530,2530,2530,39
|
|
20231208,102100,190072000,2530,2525,2530,2515,2117
|
|
20231208,102000,184747480,2525,2535,2535,2515,10614
|
|
20231208,101900,158044780,2535,2535,2535,2535,0
|
|
20231208,101800,158044780,2535,2535,2535,2535,0
|
|
20231208,101700,158044780,2535,2535,2535,2520,434
|
|
20231208,101600,156950890,2520,2520,2520,2520,0
|
|
20231208,101500,156950890,2520,2530,2530,2520,5000
|
|
20231208,101400,144338905,2540,2540,2540,2540,1
|
|
20231208,101300,144336365,2530,2535,2535,2530,2
|
|
20231208,101200,144331300,2540,2540,2540,2540,0
|
|
20231208,101100,144331300,2540,2540,2540,2540,0
|
|
20231208,101000,144331300,2540,2540,2540,2540,0
|
|
20231208,100900,144331300,2540,2540,2540,2540,0
|
|
20231208,100800,144331300,2540,2525,2540,2520,10416
|
|
20231208,100700,118073510,2530,2530,2530,2530,8
|
|
20231208,100600,118053270,2540,2540,2540,2540,1
|
|
20231208,100500,118050730,2540,2525,2540,2525,31
|
|
20231208,100400,117972440,2540,2525,2540,2520,2072
|
|
20231208,100300,112739780,2525,2535,2545,2525,1006
|
|
20231208,100200,110198725,2535,2540,2540,2535,5000
|
|
20231208,100100,97522115,2545,2545,2545,2545,13
|
|
20231208,100000,97489030,2545,2545,2545,2540,10
|
|
20231208,095900,97463585,2545,2545,2545,2545,0
|
|
20231208,095800,97463585,2545,2545,2545,2545,1
|
|
20231208,095700,97461040,2545,2545,2545,2545,0
|
|
20231208,095600,97461040,2545,2545,2545,2545,3
|
|
20231208,095500,97453405,2550,2550,2550,2550,0
|
|
20231208,095400,97453405,2550,2550,2550,2550,1
|
|
20231208,095300,97450855,2540,2540,2540,2540,40
|
|
20231208,095200,97349255,2540,2545,2545,2540,1882
|
|
20231208,095100,92567515,2540,2540,2540,2540,0
|
|
20231208,095000,92567515,2540,2540,2545,2540,12
|
|
20231208,094900,92536985,2540,2540,2540,2540,9
|
|
20231208,094800,92514125,2545,2545,2545,2540,38
|
|
20231208,094700,92417590,2550,2545,2550,2545,201
|
|
20231208,094600,91906040,2550,2540,2550,2540,756
|
|
20231208,094500,89985790,2550,2550,2550,2550,23
|
|
20231208,094400,89927140,2545,2545,2545,2545,157
|
|
20231208,094300,89527575,2555,2550,2555,2545,1834
|
|
20231208,094200,84856015,2550,2555,2560,2550,3841
|
|
20231208,094100,75047200,2560,2560,2560,2555,21
|
|
20231208,094000,74993445,2555,2555,2555,2555,19
|
|
20231208,093900,74944900,2555,2555,2555,2555,0
|
|
20231208,093800,74944900,2555,2550,2555,2550,102
|
|
20231208,093700,74684320,2555,2550,2560,2550,121
|
|
20231208,093600,74375115,2555,2545,2555,2545,144
|
|
20231208,093500,74007975,2545,2545,2545,2545,141
|
|
20231208,093400,73649130,2545,2545,2545,2545,23
|
|
20231208,093300,73590595,2545,2545,2550,2545,105
|
|
20231208,093200,73323345,2540,2540,2540,2540,106
|
|
20231208,093100,73054105,2540,2535,2540,2535,1835
|
|
20231208,093000,68394830,2530,2530,2530,2530,2
|
|
20231208,092900,68389770,2535,2535,2535,2535,30
|
|
20231208,092800,68313720,2535,2530,2535,2530,58
|
|
20231208,092700,68166940,2520,2520,2520,2520,100
|
|
20231208,092600,67914940,2520,2520,2520,2520,3000
|
|
20231208,092500,60354940,2530,2520,2530,2520,137
|
|
20231208,092400,60009690,2515,2515,2515,2515,3040
|
|
20231208,092300,52364090,2530,2525,2530,2520,2067
|
|
20231208,092200,47153715,2530,2520,2530,2520,53
|
|
20231208,092100,47020135,2530,2525,2535,2520,610
|
|
20231208,092000,45477960,2520,2520,2520,2520,654
|
|
20231208,091900,43829880,2520,2530,2530,2520,4760
|
|
20231208,091800,31817595,2530,2525,2530,2525,337
|
|
20231208,091700,30966530,2525,2530,2530,2525,400
|
|
20231208,091600,29955780,2525,2535,2535,2525,935
|
|
20231208,091500,27590420,2535,2540,2540,2530,91
|
|
20231208,091400,27360035,2540,2540,2540,2540,10
|
|
20231208,091300,27334635,2540,2540,2540,2540,0
|
|
20231208,091200,27334635,2540,2535,2540,2535,3
|
|
20231208,091100,27327020,2540,2540,2540,2540,0
|
|
20231208,091000,27327020,2540,2535,2540,2535,208
|
|
20231208,090900,26799730,2530,2530,2530,2525,2012
|
|
20231208,090800,21718810,2540,2540,2540,2530,2736
|
|
20231208,090700,14790130,2540,2540,2540,2540,0
|
|
20231208,090600,14790130,2540,2540,2540,2540,170
|
|
20231208,090500,14358330,2535,2540,2540,2535,68
|
|
20231208,090400,14185640,2535,2540,2540,2535,2040
|
|
20231208,090300,9004090,2540,2540,2540,2540,752
|
|
20231208,090200,7094010,2540,2565,2565,2540,770
|
|
20231208,090100,5132915,2565,2550,2565,2550,165
|
|
20231208,090000,4711095,2545,2530,2545,2530,1862
|