660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195700,942392510,2275,2275,2275,2275,11725
|
|
20231204,195600,942392510,2275,2275,2275,2275,0
|
|
20231204,195500,942392510,2275,2275,2275,2275,0
|
|
20231204,195400,942392510,2275,2275,2275,2275,0
|
|
20231204,195300,942392510,2275,2275,2275,2275,0
|
|
20231204,195200,942392510,2275,2275,2275,2275,0
|
|
20231204,195100,942392510,2275,2275,2275,2275,0
|
|
20231204,195000,942392510,2275,2275,2275,2275,0
|
|
20231204,194900,942392510,2275,2275,2275,2275,0
|
|
20231204,194800,942392510,2275,2275,2275,2275,0
|
|
20231204,194700,942392510,2275,2275,2275,2275,0
|
|
20231204,194600,942392510,2275,2275,2275,2275,0
|
|
20231204,194500,942392510,2275,2275,2275,2275,0
|
|
20231204,194400,942392510,2275,2275,2275,2275,0
|
|
20231204,194300,942392510,2275,2275,2275,2275,0
|
|
20231204,194200,942392510,2275,2275,2275,2275,0
|
|
20231204,194100,942392510,2275,2275,2275,2275,0
|
|
20231204,194000,942392510,2275,2275,2275,2275,0
|
|
20231204,193900,942392510,2275,2275,2275,2275,0
|
|
20231204,193800,942392510,2275,2275,2275,2275,0
|
|
20231204,193700,942392510,2275,2275,2275,2275,0
|
|
20231204,193600,942392510,2275,2275,2275,2275,0
|
|
20231204,193500,942392510,2275,2275,2275,2275,0
|
|
20231204,193400,942392510,2275,2275,2275,2275,0
|
|
20231204,193300,942392510,2275,2275,2275,2275,0
|
|
20231204,193200,942392510,2275,2275,2275,2275,0
|
|
20231204,193100,942392510,2275,2275,2275,2275,0
|
|
20231204,193000,942392510,2275,2275,2275,2275,0
|
|
20231204,192900,942392510,2275,2275,2275,2275,0
|
|
20231204,192800,942392510,2275,2275,2275,2275,0
|
|
20231204,192700,942392510,2275,2275,2275,2275,11725
|
|
20231204,192600,942392510,2275,2275,2275,2275,0
|
|
20231204,192500,942392510,2275,2275,2275,2275,0
|
|
20231204,192400,942392510,2275,2275,2275,2275,0
|
|
20231204,192300,942392510,2275,2275,2275,2275,0
|
|
20231204,192200,942392510,2275,2275,2275,2275,0
|
|
20231204,192100,942392510,2275,2275,2275,2275,0
|
|
20231204,192000,942392510,2275,2275,2275,2275,0
|
|
20231204,191900,942392510,2275,2275,2275,2275,0
|
|
20231204,191800,942392510,2275,2275,2275,2275,0
|
|
20231204,191700,942392510,2275,2275,2275,2275,0
|
|
20231204,191600,942392510,2275,2275,2275,2275,0
|
|
20231204,191500,942392510,2275,2275,2275,2275,0
|
|
20231204,191400,942392510,2275,2275,2275,2275,0
|
|
20231204,191300,942392510,2275,2275,2275,2275,0
|
|
20231204,191200,942392510,2275,2275,2275,2275,0
|
|
20231204,191100,942392510,2275,2275,2275,2275,0
|
|
20231204,191000,942392510,2275,2275,2275,2275,0
|
|
20231204,190900,942392510,2275,2275,2275,2275,0
|
|
20231204,190800,942392510,2275,2275,2275,2275,0
|
|
20231204,190700,942392510,2275,2275,2275,2275,0
|
|
20231204,190600,942392510,2275,2275,2275,2275,0
|
|
20231204,190500,942392510,2275,2275,2275,2275,0
|
|
20231204,190400,942392510,2275,2275,2275,2275,0
|
|
20231204,190300,942392510,2275,2275,2275,2275,0
|
|
20231204,190200,942392510,2275,2275,2275,2275,0
|
|
20231204,190100,942392510,2275,2275,2275,2275,0
|
|
20231204,190000,942392510,2275,2275,2275,2275,0
|
|
20231204,185900,942392510,2275,2275,2275,2275,0
|
|
20231204,185800,942392510,2275,2275,2275,2275,0
|
|
20231204,185700,942392510,2275,2275,2275,2275,11725
|
|
20231204,185600,942392510,2275,2275,2275,2275,0
|
|
20231204,185500,942392510,2275,2275,2275,2275,0
|
|
20231204,185400,942392510,2275,2275,2275,2275,0
|
|
20231204,185300,942392510,2275,2275,2275,2275,0
|
|
20231204,185200,942392510,2275,2275,2275,2275,0
|
|
20231204,185100,942392510,2275,2275,2275,2275,0
|
|
20231204,185000,942392510,2275,2275,2275,2275,0
|
|
20231204,184900,942392510,2275,2275,2275,2275,0
|
|
20231204,184800,942392510,2275,2275,2275,2275,0
|
|
20231204,184700,942392510,2275,2275,2275,2275,0
|
|
20231204,184600,942392510,2275,2275,2275,2275,0
|
|
20231204,184500,942392510,2275,2275,2275,2275,0
|
|
20231204,184400,942392510,2275,2275,2275,2275,0
|
|
20231204,184300,942392510,2275,2275,2275,2275,0
|
|
20231204,184200,942392510,2275,2275,2275,2275,0
|
|
20231204,184100,942392510,2275,2275,2275,2275,0
|
|
20231204,184000,942392510,2275,2275,2275,2275,0
|
|
20231204,183900,942392510,2275,2275,2275,2275,0
|
|
20231204,183800,942392510,2275,2275,2275,2275,0
|
|
20231204,183700,942392510,2275,2275,2275,2275,0
|
|
20231204,183600,942392510,2275,2275,2275,2275,0
|
|
20231204,183500,942392510,2275,2275,2275,2275,0
|
|
20231204,183400,942392510,2275,2275,2275,2275,0
|
|
20231204,183300,942392510,2275,2275,2275,2275,0
|
|
20231204,183200,942392510,2275,2275,2275,2275,0
|
|
20231204,183100,942392510,2275,2275,2275,2275,0
|
|
20231204,183000,942392510,2275,2275,2275,2275,0
|
|
20231204,182900,942392510,2275,2275,2275,2275,0
|
|
20231204,182800,942392510,2275,2275,2275,2275,0
|
|
20231204,182700,942392510,2275,2275,2275,2275,11725
|
|
20231204,182600,942392510,2275,2275,2275,2275,0
|
|
20231204,182500,942392510,2275,2275,2275,2275,0
|
|
20231204,182400,942392510,2275,2275,2275,2275,0
|
|
20231204,182300,942392510,2275,2275,2275,2275,0
|
|
20231204,182200,942392510,2275,2275,2275,2275,0
|
|
20231204,182100,942392510,2275,2275,2275,2275,0
|
|
20231204,182000,942392510,2275,2275,2275,2275,0
|
|
20231204,181900,942392510,2275,2275,2275,2275,0
|
|
20231204,181800,942392510,2275,2275,2275,2275,0
|
|
20231204,181700,942392510,2275,2275,2275,2275,0
|
|
20231204,181600,942392510,2275,2275,2275,2275,0
|
|
20231204,181500,942392510,2275,2275,2275,2275,0
|
|
20231204,181400,942392510,2275,2275,2275,2275,0
|
|
20231204,181300,942392510,2275,2275,2275,2275,0
|
|
20231204,181200,942392510,2275,2275,2275,2275,0
|
|
20231204,181100,942392510,2275,2275,2275,2275,0
|
|
20231204,181000,942392510,2275,2275,2275,2275,0
|
|
20231204,180900,942392510,2275,2275,2275,2275,0
|
|
20231204,180800,942392510,2275,2275,2275,2275,0
|
|
20231204,180700,942392510,2275,2275,2275,2275,0
|
|
20231204,180600,942392510,2275,2275,2275,2275,0
|
|
20231204,180500,942392510,2275,2275,2275,2275,0
|
|
20231204,180400,942392510,2275,2275,2275,2275,0
|
|
20231204,180300,942392510,2275,2275,2275,2275,0
|
|
20231204,180200,942392510,2275,2275,2275,2275,0
|
|
20231204,180100,942392510,2275,2275,2275,2275,0
|
|
20231204,180000,942392510,2275,2275,2275,2275,0
|
|
20231204,175900,942392510,2275,2275,2275,2275,0
|
|
20231204,175800,942392510,2275,2275,2275,2275,0
|
|
20231204,175700,942392510,2275,2275,2275,2275,11725
|
|
20231204,175600,942392510,2275,2275,2275,2275,0
|
|
20231204,175500,942392510,2275,2275,2275,2275,0
|
|
20231204,175400,942392510,2275,2275,2275,2275,0
|
|
20231204,175300,942392510,2275,2275,2275,2275,0
|
|
20231204,175200,942392510,2275,2275,2275,2275,0
|
|
20231204,175100,942392510,2275,2275,2275,2275,0
|
|
20231204,175000,942392510,2275,2275,2275,2275,0
|
|
20231204,174900,942392510,2275,2275,2275,2275,0
|
|
20231204,174800,942392510,2275,2275,2275,2275,0
|
|
20231204,174700,942392510,2275,2275,2275,2275,0
|
|
20231204,174600,942392510,2275,2275,2275,2275,0
|
|
20231204,174500,942392510,2275,2275,2275,2275,0
|
|
20231204,174400,942392510,2275,2275,2275,2275,0
|
|
20231204,174300,942392510,2275,2275,2275,2275,0
|
|
20231204,174200,942392510,2275,2275,2275,2275,0
|
|
20231204,174100,942392510,2275,2275,2275,2275,0
|
|
20231204,174000,942392510,2275,2275,2275,2275,0
|
|
20231204,173900,942392510,2275,2275,2275,2275,0
|
|
20231204,173800,942392510,2275,2275,2275,2275,0
|
|
20231204,173700,942392510,2275,2275,2275,2275,0
|
|
20231204,173600,942392510,2275,2275,2275,2275,0
|
|
20231204,173500,942392510,2275,2275,2275,2275,0
|
|
20231204,173400,942392510,2275,2275,2275,2275,0
|
|
20231204,173300,942392510,2275,2275,2275,2275,0
|
|
20231204,173200,942392510,2275,2275,2275,2275,0
|
|
20231204,173100,942392510,2275,2275,2275,2275,0
|
|
20231204,173000,942392510,2275,2275,2275,2275,0
|
|
20231204,172900,942392510,2275,2275,2275,2275,0
|
|
20231204,172800,942392510,2275,2275,2275,2275,0
|
|
20231204,172700,942392510,2275,2275,2275,2275,11725
|
|
20231204,172600,942392510,2275,2275,2275,2275,0
|
|
20231204,172500,942392510,2275,2275,2275,2275,0
|
|
20231204,172400,942392510,2275,2275,2275,2275,0
|
|
20231204,172300,942392510,2275,2275,2275,2275,0
|
|
20231204,172200,942392510,2275,2275,2275,2275,0
|
|
20231204,172100,942392510,2275,2275,2275,2275,0
|
|
20231204,172000,942392510,2275,2275,2275,2275,0
|
|
20231204,171900,942392510,2275,2275,2275,2275,0
|
|
20231204,171800,942392510,2275,2275,2275,2275,0
|
|
20231204,171700,942392510,2275,2275,2275,2275,0
|
|
20231204,171600,942392510,2275,2275,2275,2275,0
|
|
20231204,171500,942392510,2275,2275,2275,2275,0
|
|
20231204,171400,942392510,2275,2275,2275,2275,0
|
|
20231204,171300,942392510,2275,2275,2275,2275,0
|
|
20231204,171200,942392510,2275,2275,2275,2275,0
|
|
20231204,171100,942392510,2275,2275,2275,2275,0
|
|
20231204,171000,942392510,2275,2275,2275,2275,0
|
|
20231204,170900,942392510,2275,2275,2275,2275,0
|
|
20231204,170800,942392510,2275,2275,2275,2275,0
|
|
20231204,170700,942392510,2275,2275,2275,2275,0
|
|
20231204,170600,942392510,2275,2275,2275,2275,0
|
|
20231204,170500,942392510,2275,2275,2275,2275,0
|
|
20231204,170400,942392510,2275,2275,2275,2275,0
|
|
20231204,170300,942392510,2275,2275,2275,2275,0
|
|
20231204,170200,942392510,2275,2275,2275,2275,0
|
|
20231204,170100,942392510,2275,2275,2275,2275,0
|
|
20231204,170000,942392510,2275,2275,2275,2275,0
|
|
20231204,165900,942392510,2275,2275,2275,2275,0
|
|
20231204,165800,942392510,2275,2275,2275,2275,0
|
|
20231204,165700,942392510,2275,2275,2275,2275,11725
|
|
20231204,165600,942392510,2275,2275,2275,2275,0
|
|
20231204,165500,942392510,2275,2275,2275,2275,0
|
|
20231204,165400,942392510,2275,2275,2275,2275,0
|
|
20231204,165300,942392510,2275,2275,2275,2275,0
|
|
20231204,165200,942392510,2275,2275,2275,2275,0
|
|
20231204,165100,942392510,2275,2275,2275,2275,0
|
|
20231204,165000,942392510,2275,2275,2275,2275,0
|
|
20231204,164900,942392510,2275,2275,2275,2275,0
|
|
20231204,164800,942392510,2275,2275,2275,2275,0
|
|
20231204,164700,942392510,2275,2275,2275,2275,0
|
|
20231204,164600,942392510,2275,2275,2275,2275,0
|
|
20231204,164500,942392510,2275,2275,2275,2275,0
|
|
20231204,164400,942392510,2275,2275,2275,2275,0
|
|
20231204,164300,942392510,2275,2275,2275,2275,0
|
|
20231204,164200,942392510,2275,2275,2275,2275,0
|
|
20231204,164100,942392510,2275,2275,2275,2275,0
|
|
20231204,164000,942392510,2275,2275,2275,2275,0
|
|
20231204,163900,942392510,2275,2275,2275,2275,0
|
|
20231204,163800,942392510,2275,2275,2275,2275,0
|
|
20231204,163700,942392510,2275,2275,2275,2275,0
|
|
20231204,163600,942392510,2275,2275,2275,2275,0
|
|
20231204,163500,942392510,2275,2275,2275,2275,0
|
|
20231204,163400,942392510,2275,2275,2275,2275,0
|
|
20231204,163300,942392510,2275,2275,2275,2275,0
|
|
20231204,163200,942392510,2275,2275,2275,2275,0
|
|
20231204,163100,942392510,2275,2275,2275,2275,0
|
|
20231204,163000,942392510,2275,2275,2275,2275,0
|
|
20231204,162900,942392510,2275,2275,2275,2275,0
|
|
20231204,162800,942392510,2275,2275,2275,2275,0
|
|
20231204,162700,942392510,2275,2275,2275,2275,11725
|
|
20231204,162600,942392510,2275,2275,2275,2275,0
|
|
20231204,162500,942392510,2275,2275,2275,2275,0
|
|
20231204,162400,942392510,2275,2275,2275,2275,0
|
|
20231204,162300,942392510,2275,2275,2275,2275,0
|
|
20231204,162200,942392510,2275,2275,2275,2275,0
|
|
20231204,162100,942392510,2275,2275,2275,2275,0
|
|
20231204,162000,942392510,2275,2275,2275,2275,0
|
|
20231204,161900,942392510,2275,2275,2275,2275,0
|
|
20231204,161800,942392510,2275,2275,2275,2275,0
|
|
20231204,161700,942392510,2275,2275,2275,2275,0
|
|
20231204,161600,942392510,2275,2275,2275,2275,0
|
|
20231204,161500,942392510,2275,2275,2275,2275,0
|
|
20231204,161400,942392510,2275,2275,2275,2275,0
|
|
20231204,161300,942392510,2275,2275,2275,2275,0
|
|
20231204,161200,942392510,2275,2275,2275,2275,0
|
|
20231204,161100,942392510,2275,2275,2275,2275,0
|
|
20231204,161000,942392510,2275,2275,2275,2275,0
|
|
20231204,160900,942392510,2275,2275,2275,2275,0
|
|
20231204,160800,942392510,2275,2275,2275,2275,0
|
|
20231204,160700,942392510,2275,2275,2275,2275,0
|
|
20231204,160600,942392510,2275,2275,2275,2275,0
|
|
20231204,160500,942392510,2275,2275,2275,2275,0
|
|
20231204,160400,942392510,2275,2275,2275,2275,0
|
|
20231204,160300,942392510,2275,2275,2275,2275,0
|
|
20231204,160200,942392510,2275,2275,2275,2275,0
|
|
20231204,160100,942392510,2275,2275,2275,2275,0
|
|
20231204,160000,942392510,2275,2275,2275,2275,0
|
|
20231204,155900,942392510,2275,2275,2275,2275,0
|
|
20231204,155800,942392510,2275,2275,2275,2275,0
|
|
20231204,155700,942392510,2275,2275,2275,2275,11725
|
|
20231204,155600,942392510,2275,2275,2275,2275,0
|
|
20231204,155500,942392510,2275,2275,2275,2275,0
|
|
20231204,155400,942392510,2275,2275,2275,2275,0
|
|
20231204,155300,942392510,2275,2275,2275,2275,0
|
|
20231204,155200,942392510,2275,2275,2275,2275,0
|
|
20231204,155100,942392510,2275,2275,2275,2275,0
|
|
20231204,155000,942392510,2275,2275,2275,2275,0
|
|
20231204,154900,942392510,2275,2275,2275,2275,0
|
|
20231204,154800,942392510,2275,2275,2275,2275,0
|
|
20231204,154700,942392510,2275,2275,2275,2275,0
|
|
20231204,154600,942392510,2275,2275,2275,2275,0
|
|
20231204,154500,942392510,2275,2275,2275,2275,0
|
|
20231204,154400,942392510,2275,2275,2275,2275,0
|
|
20231204,154300,942392510,2275,2275,2275,2275,0
|
|
20231204,154200,942392510,2275,2275,2275,2275,0
|
|
20231204,154100,942392510,2275,2275,2275,2275,0
|
|
20231204,154000,942392510,2275,2275,2275,2275,0
|
|
20231204,153900,942392510,2275,2275,2275,2275,0
|
|
20231204,153800,942392510,2275,2275,2275,2275,0
|
|
20231204,153700,942392510,2275,2275,2275,2275,0
|
|
20231204,153600,942392510,2275,2275,2275,2275,0
|
|
20231204,153500,942392510,2275,2275,2275,2275,0
|
|
20231204,153400,942392510,2275,2275,2275,2275,0
|
|
20231204,153300,942392510,2275,2275,2275,2275,0
|
|
20231204,153200,942392510,2275,2275,2275,2275,0
|
|
20231204,153100,942392510,2275,2275,2275,2275,0
|
|
20231204,153000,942392510,2275,2275,2275,2275,11725
|
|
20231204,152900,915718135,2285,2285,2285,2285,0
|
|
20231204,152800,915718135,2285,2285,2285,2285,0
|
|
20231204,152700,915718135,2285,2285,2285,2285,0
|
|
20231204,152600,915718135,2285,2285,2285,2285,0
|
|
20231204,152500,915718135,2285,2285,2285,2285,0
|
|
20231204,152400,915718135,2285,2285,2285,2285,0
|
|
20231204,152300,915718135,2285,2285,2285,2285,0
|
|
20231204,152200,915718135,2285,2285,2285,2285,0
|
|
20231204,152100,915718135,2285,2285,2285,2285,0
|
|
20231204,152000,915718135,2285,2285,2285,2285,0
|
|
20231204,151900,915718135,2285,2290,2290,2280,14617
|
|
20231204,151800,882334105,2290,2285,2290,2285,2750
|
|
20231204,151700,876040340,2290,2290,2290,2285,151
|
|
20231204,151600,875695295,2285,2290,2290,2285,825
|
|
20231204,151500,873809145,2290,2285,2290,2285,276
|
|
20231204,151400,873177555,2290,2285,2290,2285,305
|
|
20231204,151300,872480625,2290,2285,2290,2285,859
|
|
20231204,151200,870517795,2290,2285,2290,2285,829
|
|
20231204,151100,868623525,2280,2285,2285,2280,1183
|
|
20231204,151000,865921285,2285,2285,2285,2285,5
|
|
20231204,150900,865909860,2285,2285,2285,2285,0
|
|
20231204,150800,865909860,2285,2285,2285,2285,545
|
|
20231204,150700,864664535,2280,2280,2280,2280,292
|
|
20231204,150600,863998775,2285,2285,2285,2285,133
|
|
20231204,150500,863694870,2290,2290,2290,2290,163
|
|
20231204,150400,863321600,2290,2290,2290,2290,41
|
|
20231204,150300,863227710,2285,2280,2285,2280,866
|
|
20231204,150200,861249840,2285,2280,2285,2280,358
|
|
20231204,150100,860433595,2285,2280,2285,2280,196
|
|
20231204,150000,859986710,2280,2275,2280,2275,69
|
|
20231204,145900,859829615,2280,2275,2280,2275,189
|
|
20231204,145800,859399070,2280,2285,2285,2280,16
|
|
20231204,145700,859362585,2285,2275,2285,2275,4224
|
|
20231204,145600,849729715,2275,2280,2280,2275,80
|
|
20231204,145500,849547685,2275,2280,2280,2275,46
|
|
20231204,145400,849443030,2275,2275,2280,2275,391
|
|
20231204,145300,848553045,2275,2280,2280,2275,48
|
|
20231204,145200,848443830,2275,2275,2280,2275,97
|
|
20231204,145100,848223150,2275,2275,2275,2275,44
|
|
20231204,145000,848123050,2280,2275,2280,2275,121
|
|
20231204,144900,847847765,2280,2280,2280,2275,145
|
|
20231204,144800,847517390,2280,2280,2280,2280,1318
|
|
20231204,144700,844512350,2275,2275,2275,2275,438
|
|
20231204,144600,843515900,2275,2275,2275,2275,225
|
|
20231204,144500,843004025,2275,2280,2280,2275,140
|
|
20231204,144400,842685425,2280,2280,2280,2280,100
|
|
20231204,144300,842457425,2275,2275,2275,2275,270
|
|
20231204,144200,841843175,2275,2280,2280,2275,1521
|
|
20231204,144100,838375520,2280,2275,2280,2275,131
|
|
20231204,144000,838077440,2275,2280,2280,2275,179
|
|
20231204,143900,837669765,2275,2275,2275,2275,57
|
|
20231204,143800,837540090,2275,2275,2275,2275,520
|
|
20231204,143700,836357090,2275,2275,2275,2275,2341
|
|
20231204,143600,831031315,2275,2280,2280,2275,1199
|
|
20231204,143500,828303340,2275,2280,2280,2275,499
|
|
20231204,143400,827165930,2280,2275,2280,2275,289
|
|
20231204,143300,826508325,2275,2275,2280,2275,359
|
|
20231204,143200,825690180,2275,2275,2280,2275,166
|
|
20231204,143100,825312525,2275,2280,2280,2275,95
|
|
20231204,143000,825096150,2275,2275,2275,2275,137
|
|
20231204,142900,824784475,2275,2275,2275,2275,1120
|
|
20231204,142800,822236475,2275,2275,2275,2275,43
|
|
20231204,142700,822138650,2275,2275,2275,2275,120
|
|
20231204,142600,821865650,2280,2280,2280,2275,196
|
|
20231204,142500,821418995,2280,2275,2280,2275,127
|
|
20231204,142400,821130030,2275,2280,2280,2275,326
|
|
20231204,142300,820388200,2275,2275,2275,2275,119
|
|
20231204,142200,820117475,2275,2275,2275,2275,89
|
|
20231204,142100,819915000,2275,2275,2285,2275,2956
|
|
20231204,142000,813175835,2275,2280,2280,2275,1262
|
|
20231204,141900,810304780,2275,2275,2275,2275,135
|
|
20231204,141800,809997655,2270,2270,2275,2270,1280
|
|
20231204,141700,807086830,2275,2275,2275,2275,6841
|
|
20231204,141600,791523555,2275,2275,2275,2275,165
|
|
20231204,141500,791148180,2275,2280,2280,2275,4290
|
|
20231204,141400,781386315,2275,2280,2280,2275,181
|
|
20231204,141300,780974485,2280,2275,2280,2275,50
|
|
20231204,141200,780860710,2280,2275,2280,2275,1376
|
|
20231204,141100,777723805,2275,2280,2280,2275,140
|
|
20231204,141000,777404825,2275,2275,2280,2275,138
|
|
20231204,140900,777090610,2275,2275,2275,2275,220
|
|
20231204,140800,776590110,2280,2280,2280,2280,281
|
|
20231204,140700,775949430,2280,2280,2280,2275,1174
|
|
20231204,140600,773273310,2280,2275,2280,2275,50
|
|
20231204,140500,773159535,2275,2275,2280,2275,520
|
|
20231204,140400,771974760,2275,2275,2275,2275,1244
|
|
20231204,140300,769144660,2275,2275,2280,2275,140
|
|
20231204,140200,768826060,2275,2275,2275,2275,45
|
|
20231204,140100,768723685,2280,2275,2280,2275,901
|
|
20231204,140000,766670620,2275,2280,2280,2275,184
|
|
20231204,135900,766251700,2280,2275,2280,2275,145
|
|
20231204,135800,765921325,2280,2275,2280,2275,490
|
|
20231204,135700,764806560,2275,2275,2275,2275,104
|
|
20231204,135600,764569960,2275,2275,2275,2275,119
|
|
20231204,135500,764299235,2280,2275,2280,2275,140
|
|
20231204,135400,763980705,2275,2275,2275,2275,606
|
|
20231204,135300,762602055,2275,2275,2275,2275,0
|
|
20231204,135200,762602055,2275,2275,2280,2275,722
|
|
20231204,135100,760957020,2275,2275,2280,2275,125
|
|
20231204,135000,760672620,2275,2275,2280,2275,229
|
|
20231204,134900,760151600,2275,2280,2280,2275,178
|
|
20231204,134800,759746585,2275,2275,2275,2275,45
|
|
20231204,134700,759644210,2275,2275,2275,2275,762
|
|
20231204,134600,757910660,2280,2275,2280,2275,321
|
|
20231204,134500,757180200,2275,2275,2275,2275,74
|
|
20231204,134400,757011850,2275,2275,2275,2275,270
|
|
20231204,134300,756397600,2270,2270,2275,2270,685
|
|
20231204,134200,754842575,2270,2270,2270,2270,1
|
|
20231204,134100,754840305,2270,2275,2280,2270,2553
|
|
20231204,134000,749022495,2275,2275,2275,2270,1152
|
|
20231204,133900,746402075,2270,2275,2275,2270,8755
|
|
20231204,133800,726488020,2275,2275,2275,2275,343
|
|
20231204,133700,725707695,2280,2280,2280,2280,64
|
|
20231204,133600,725561775,2280,2275,2280,2275,2463
|
|
20231204,133500,719948450,2275,2275,2280,2275,1577
|
|
20231204,133400,716360770,2280,2275,2280,2275,132
|
|
20231204,133300,716060410,2280,2280,2280,2275,222
|
|
20231204,133200,715554700,2280,2280,2280,2275,2396
|
|
20231204,133100,710102040,2280,2280,2280,2280,119
|
|
20231204,133000,709830720,2280,2280,2280,2280,224
|
|
20231204,132900,709320000,2280,2280,2280,2280,469
|
|
20231204,132800,708250680,2280,2280,2280,2280,135
|
|
20231204,132700,707942880,2285,2280,2285,2280,121
|
|
20231204,132600,707666995,2280,2280,2285,2280,350
|
|
20231204,132500,706868935,2285,2280,2285,2280,123
|
|
20231204,132400,706588255,2285,2280,2285,2280,52
|
|
20231204,132300,706469685,2285,2280,2285,2275,84
|
|
20231204,132200,706278290,2275,2280,2285,2275,202
|
|
20231204,132100,705818100,2280,2280,2280,2275,1429
|
|
20231204,132000,702564005,2275,2280,2280,2275,4032
|
|
20231204,131900,693371420,2280,2285,2285,2280,55
|
|
20231204,131800,693246000,2280,2280,2280,2280,529
|
|
20231204,131700,692039880,2285,2285,2285,2285,1
|
|
20231204,131600,692037595,2285,2280,2285,2280,964
|
|
20231204,131500,689839670,2280,2280,2280,2280,49
|
|
20231204,131400,689727950,2280,2280,2280,2280,180
|
|
20231204,131300,689317550,2280,2285,2285,2280,110
|
|
20231204,131200,689066575,2285,2280,2285,2280,179
|
|
20231204,131100,688658230,2280,2285,2285,2280,90
|
|
20231204,131000,688452955,2285,2285,2285,2285,2001
|
|
20231204,130900,683880670,2285,2285,2290,2285,1122
|
|
20231204,130800,681316890,2285,2290,2290,2285,56
|
|
20231204,130700,681188925,2285,2285,2285,2285,391
|
|
20231204,130600,680295490,2285,2285,2285,2285,219
|
|
20231204,130500,679795075,2285,2285,2285,2285,118
|
|
20231204,130400,679525445,2290,2285,2290,2285,386
|
|
20231204,130300,678643430,2285,2290,2290,2285,237
|
|
20231204,130200,678101880,2280,2285,2285,2280,2687
|
|
20231204,130100,671962460,2285,2285,2285,2285,75
|
|
20231204,130000,671791085,2290,2290,2290,2285,1392
|
|
20231204,125900,668603780,2290,2285,2290,2285,47
|
|
20231204,125800,668496375,2285,2285,2285,2285,755
|
|
20231204,125700,666771200,2290,2285,2290,2285,93
|
|
20231204,125600,666558675,2285,2280,2285,2280,121
|
|
20231204,125500,666282790,2285,2285,2285,2285,3000
|
|
20231204,125400,659427790,2285,2285,2285,2285,2500
|
|
20231204,125300,653715290,2280,2280,2285,2280,121
|
|
20231204,125200,653439405,2285,2280,2285,2280,146
|
|
20231204,125100,653106315,2280,2280,2280,2280,3792
|
|
20231204,125000,644460555,2285,2285,2285,2285,39
|
|
20231204,124900,644371440,2280,2280,2285,2280,406
|
|
20231204,124800,643445755,2280,2280,2280,2275,1175
|
|
20231204,124700,640766980,2280,2275,2280,2275,141
|
|
20231204,124600,640446100,2275,2275,2275,2275,0
|
|
20231204,124500,640446100,2275,2275,2280,2275,455
|
|
20231204,124400,639410470,2275,2280,2280,2275,170
|
|
20231204,124300,639023470,2280,2280,2280,2275,5011
|
|
20231204,124200,627613865,2275,2275,2280,2275,257
|
|
20231204,124100,627029140,2275,2280,2280,2275,1485
|
|
20231204,124000,623650715,2275,2280,2280,2275,121
|
|
20231204,123900,623375435,2280,2275,2280,2275,1132
|
|
20231204,123800,620794695,2275,2280,2280,2275,80
|
|
20231204,123700,620612665,2280,2275,2280,2275,722
|
|
20231204,123600,618968485,2280,2275,2280,2275,446
|
|
20231204,123500,617952080,2280,2275,2280,2275,2067
|
|
20231204,123400,613242125,2280,2280,2280,2280,3265
|
|
20231204,123300,605797925,2280,2285,2285,2280,7965
|
|
20231204,123200,587636725,2280,2285,2285,2280,48
|
|
20231204,123100,587527270,2285,2280,2285,2280,1616
|
|
20231204,123000,583842255,2285,2285,2285,2285,500
|
|
20231204,122900,582699755,2280,2290,2290,2280,5451
|
|
20231204,122800,570243715,2290,2290,2290,2285,1365
|
|
20231204,122700,567122865,2290,2285,2290,2285,175
|
|
20231204,122600,566722715,2290,2285,2290,2285,2037
|
|
20231204,122500,562067665,2290,2290,2290,2285,249
|
|
20231204,122400,561497675,2290,2290,2290,2285,252
|
|
20231204,122300,560920965,2290,2290,2290,2290,250
|
|
20231204,122200,560348465,2290,2290,2290,2290,120
|
|
20231204,122100,560073665,2290,2290,2290,2285,2095
|
|
20231204,122000,555284070,2295,2290,2295,2290,297
|
|
20231204,121900,554603060,2290,2290,2290,2290,46
|
|
20231204,121800,554497720,2290,2290,2290,2285,324
|
|
20231204,121700,553755985,2295,2295,2295,2290,47
|
|
20231204,121600,553648345,2290,2290,2290,2290,45
|
|
20231204,121500,553545295,2290,2290,2290,2290,499
|
|
20231204,121400,552402585,2290,2290,2290,2290,45
|
|
20231204,121300,552299535,2290,2290,2290,2290,1120
|
|
20231204,121200,549734735,2290,2295,2295,2290,1116
|
|
20231204,121100,547179090,2290,2290,2290,2290,433
|
|
20231204,121000,546187520,2290,2290,2295,2290,212
|
|
20231204,120900,545702035,2290,2290,2290,2290,140
|
|
20231204,120800,545381435,2290,2290,2290,2290,279
|
|
20231204,120700,544742525,2290,2290,2290,2290,180
|
|
20231204,120600,544330325,2290,2300,2300,2290,78
|
|
20231204,120500,544151675,2295,2290,2295,2290,148
|
|
20231204,120400,543812400,2290,2290,2290,2285,215
|
|
20231204,120300,543320610,2290,2295,2295,2290,319
|
|
20231204,120200,542590010,2300,2290,2300,2285,5402
|
|
20231204,120100,530234545,2300,2295,2300,2290,196
|
|
20231204,120000,529784325,2295,2290,2295,2290,181
|
|
20231204,115900,529369745,2290,2290,2290,2290,90
|
|
20231204,115800,529163645,2290,2290,2290,2290,0
|
|
20231204,115700,529163645,2290,2295,2295,2290,132
|
|
20231204,115600,528861075,2295,2290,2300,2290,1107
|
|
20231204,115500,526324690,2295,2295,2295,2290,681
|
|
20231204,115400,524762170,2300,2295,2300,2295,700
|
|
20231204,115300,523153790,2290,2290,2290,2290,210
|
|
20231204,115200,522672890,2295,2295,2295,2295,9
|
|
20231204,115100,522652235,2295,2295,2295,2295,296
|
|
20231204,115000,521972915,2295,2300,2300,2295,49
|
|
20231204,114900,521860440,2295,2295,2295,2295,120
|
|
20231204,114800,521585040,2295,2295,2300,2295,3402
|
|
20231204,114700,513762450,2295,2295,2295,2295,234
|
|
20231204,114600,513225420,2295,2295,2295,2295,120
|
|
20231204,114500,512950020,2300,2295,2300,2295,59
|
|
20231204,114400,512814540,2295,2295,2295,2295,119
|
|
20231204,114300,512541435,2300,2295,2300,2295,91
|
|
20231204,114200,512332585,2295,2295,2295,2295,724
|
|
20231204,114100,510671005,2295,2290,2295,2290,545
|
|
20231204,114000,509420455,2290,2290,2290,2285,560
|
|
20231204,113900,508138430,2290,2290,2290,2290,2500
|
|
20231204,113800,502413430,2290,2290,2290,2290,47
|
|
20231204,113700,502305800,2290,2290,2290,2290,210
|
|
20231204,113600,501824900,2295,2290,2295,2290,737
|
|
20231204,113500,500135170,2290,2290,2290,2290,75
|
|
20231204,113400,499963420,2295,2295,2295,2290,147
|
|
20231204,113300,499626280,2290,2285,2290,2285,118
|
|
20231204,113200,499356430,2295,2290,2295,2290,46
|
|
20231204,113100,499251085,2285,2285,2295,2285,449
|
|
20231204,113000,498224905,2290,2295,2295,2290,10905
|
|
20231204,112900,473252205,2295,2295,2295,2295,28
|
|
20231204,112800,473187945,2300,2295,2300,2290,442
|
|
20231204,112700,472173900,2290,2290,2290,2290,258
|
|
20231204,112600,471583080,2290,2290,2290,2290,210
|
|
20231204,112500,471102180,2290,2290,2290,2290,45
|
|
20231204,112400,470999130,2295,2295,2295,2290,885
|
|
20231204,112300,468969430,2290,2290,2290,2290,303
|
|
20231204,112200,468275560,2290,2290,2290,2290,120
|
|
20231204,112100,468000760,2290,2290,2290,2290,134
|
|
20231204,112000,467693900,2290,2290,2290,2290,21
|
|
20231204,111900,467645810,2290,2290,2290,2285,1060
|
|
20231204,111800,465220855,2290,2290,2290,2285,49
|
|
20231204,111700,465108870,2280,2280,2280,2280,360
|
|
20231204,111600,464288070,2290,2285,2290,2285,1740
|
|
20231204,111500,460311920,2285,2285,2295,2285,5153
|
|
20231204,111400,448536590,2290,2290,2290,2290,45
|
|
20231204,111300,448433540,2290,2290,2290,2285,317
|
|
20231204,111200,447708880,2290,2290,2290,2290,419
|
|
20231204,111100,446749370,2290,2290,2290,2290,159
|
|
20231204,111000,446385260,2295,2290,2295,2290,418
|
|
20231204,110900,445428030,2290,2290,2290,2290,45
|
|
20231204,110800,445324980,2290,2295,2295,2290,79
|
|
20231204,110700,445144050,2295,2295,2295,2295,1854
|
|
20231204,110600,440889120,2290,2290,2295,2285,277
|
|
20231204,110500,440255375,2290,2295,2295,2285,413
|
|
20231204,110400,439311435,2290,2290,2290,2285,877
|
|
20231204,110300,437303480,2285,2285,2285,2285,45
|
|
20231204,110200,437200655,2285,2285,2285,2285,255
|
|
20231204,110100,436617980,2285,2285,2285,2280,574
|
|
20231204,110000,435306615,2285,2285,2285,2285,1813
|
|
20231204,105900,431163910,2285,2285,2285,2285,210
|
|
20231204,105800,430684060,2285,2285,2285,2285,284
|
|
20231204,105700,430035120,2285,2285,2295,2285,14376
|
|
20231204,105600,397180220,2290,2290,2290,2290,2050
|
|
20231204,105500,392485720,2290,2285,2290,2285,86
|
|
20231204,105400,392289155,2290,2290,2290,2290,134
|
|
20231204,105300,391982295,2290,2290,2290,2290,3128
|
|
20231204,105200,384819175,2290,2290,2290,2290,0
|
|
20231204,105100,384819175,2290,2290,2290,2290,590
|
|
20231204,105000,383468075,2285,2295,2300,2285,11967
|
|
20231204,104900,355981125,2290,2290,2295,2290,469
|
|
20231204,104800,354907060,2295,2295,2295,2290,357
|
|
20231204,104700,354088120,2295,2295,2295,2290,495
|
|
20231204,104600,352952320,2295,2295,2295,2290,541
|
|
20231204,104500,351711775,2295,2295,2295,2295,123
|
|
20231204,104400,351429490,2300,2295,2300,2290,455
|
|
20231204,104300,350387310,2295,2295,2300,2290,3017
|
|
20231204,104200,343476670,2295,2295,2295,2295,62
|
|
20231204,104100,343334380,2295,2295,2300,2295,448
|
|
20231204,104000,342306215,2295,2295,2295,2295,1143
|
|
20231204,103900,339683030,2290,2300,2300,2290,238
|
|
20231204,103800,339136370,2295,2290,2295,2290,135
|
|
20231204,103700,338826995,2290,2295,2300,2290,2530
|
|
20231204,103600,333014985,2290,2295,2295,2290,51
|
|
20231204,103500,332898170,2290,2295,2300,2290,2496
|
|
20231204,103400,327170270,2295,2295,2295,2295,502
|
|
20231204,103300,326018180,2290,2290,2295,2290,10559
|
|
20231204,103200,301836285,2290,2295,2295,2290,98
|
|
20231204,103100,301611650,2295,2295,2295,2295,5
|
|
20231204,103000,301600175,2290,2300,2300,2290,184
|
|
20231204,102900,301178795,2300,2300,2300,2300,53
|
|
20231204,102800,301056895,2300,2300,2300,2300,286
|
|
20231204,102700,300399095,2300,2300,2300,2300,266
|
|
20231204,102600,299787295,2295,2300,2300,2295,586
|
|
20231204,102500,298441155,2300,2300,2300,2300,2
|
|
20231204,102400,298436555,2300,2295,2300,2295,952
|
|
20231204,102300,296247045,2295,2290,2295,2290,2519
|
|
20231204,102200,290466035,2290,2295,2295,2290,411
|
|
20231204,102100,289522795,2295,2295,2295,2295,92
|
|
20231204,102000,289311655,2295,2290,2295,2290,663
|
|
20231204,101900,287790320,2295,2295,2295,2295,205
|
|
20231204,101800,287319845,2295,2295,2295,2295,130
|
|
20231204,101700,287021495,2295,2290,2295,2290,5034
|
|
20231204,101600,275468485,2295,2295,2295,2295,217
|
|
20231204,101500,274970470,2295,2295,2295,2295,26
|
|
20231204,101400,274910800,2295,2295,2295,2295,1094
|
|
20231204,101300,272400070,2295,2295,2295,2295,529
|
|
20231204,101200,271186015,2295,2295,2295,2295,16
|
|
20231204,101100,271149295,2295,2295,2295,2295,15
|
|
20231204,101000,271114870,2295,2295,2295,2295,92
|
|
20231204,100900,270903730,2295,2295,2295,2295,455
|
|
20231204,100800,269859505,2295,2295,2295,2295,53
|
|
20231204,100700,269737870,2295,2295,2295,2295,1500
|
|
20231204,100600,266295370,2295,2295,2295,2295,133
|
|
20231204,100500,265990135,2295,2295,2295,2295,20
|
|
20231204,100400,265944235,2295,2290,2295,2290,12
|
|
20231204,100300,265916720,2290,2295,2295,2290,48
|
|
20231204,100200,265806760,2295,2295,2295,2295,0
|
|
20231204,100100,265806760,2295,2295,2295,2295,1706
|
|
20231204,100000,261891490,2295,2295,2295,2290,605
|
|
20231204,095900,260503085,2295,2295,2295,2295,593
|
|
20231204,095800,259142150,2295,2295,2295,2295,2794
|
|
20231204,095700,252729920,2295,2295,2295,2295,1111
|
|
20231204,095600,250180175,2290,2290,2290,2290,0
|
|
20231204,095500,250180175,2290,2295,2295,2290,200
|
|
20231204,095400,249722095,2295,2295,2295,2295,631
|
|
20231204,095300,248273950,2295,2295,2295,2295,569
|
|
20231204,095200,246968095,2300,2300,2300,2295,326
|
|
20231204,095100,246219050,2300,2300,2300,2300,266
|
|
20231204,095000,245607250,2300,2295,2300,2295,659
|
|
20231204,094900,244091810,2295,2295,2295,2295,962
|
|
20231204,094800,241884020,2295,2295,2295,2295,2819
|
|
20231204,094700,235414415,2295,2295,2295,2295,1178
|
|
20231204,094600,232710905,2295,2295,2295,2295,365
|
|
20231204,094500,231873230,2295,2295,2295,2290,297
|
|
20231204,094400,231192615,2295,2295,2295,2295,1887
|
|
20231204,094300,226861950,2295,2295,2295,2295,2756
|
|
20231204,094200,220536930,2295,2295,2295,2295,468
|
|
20231204,094100,219462870,2295,2295,2295,2290,260
|
|
20231204,094000,218866400,2295,2295,2295,2295,3374
|
|
20231204,093900,211123070,2295,2300,2300,2295,5216
|
|
20231204,093800,199127270,2300,2300,2300,2300,74
|
|
20231204,093700,198957070,2300,2300,2300,2295,53
|
|
20231204,093600,198835380,2300,2300,2300,2300,54
|
|
20231204,093500,198711180,2295,2300,2300,2295,1154
|
|
20231204,093400,196062525,2300,2295,2300,2295,522
|
|
20231204,093300,194864500,2295,2295,2295,2295,74
|
|
20231204,093200,194694670,2295,2290,2295,2290,1363
|
|
20231204,093100,191573280,2290,2290,2290,2285,1228
|
|
20231204,093000,188761165,2290,2290,2290,2290,418
|
|
20231204,092900,187803945,2290,2290,2290,2285,1961
|
|
20231204,092800,183317885,2285,2290,2290,2285,5296
|
|
20231204,092700,171213240,2295,2300,2300,2295,110
|
|
20231204,092600,170960740,2290,2300,2300,2290,4323
|
|
20231204,092500,161058575,2300,2295,2300,2295,913
|
|
20231204,092400,158962380,2295,2290,2295,2290,235
|
|
20231204,092300,158423255,2295,2290,2295,2290,796
|
|
20231204,092200,156600410,2295,2295,2295,2295,22
|
|
20231204,092100,156549920,2295,2300,2300,2290,1733
|
|
20231204,092000,152572790,2300,2305,2305,2300,66
|
|
20231204,091900,152420965,2305,2310,2310,2305,4617
|
|
20231204,091800,141778230,2305,2300,2305,2300,887
|
|
20231204,091700,139733945,2300,2300,2305,2300,906
|
|
20231204,091600,137649825,2305,2310,2310,2305,2260
|
|
20231204,091500,132440475,2310,2315,2315,2310,2391
|
|
20231204,091400,126916940,2315,2310,2315,2310,3131
|
|
20231204,091300,119680830,2310,2300,2310,2300,2206
|
|
20231204,091200,114587365,2300,2290,2310,2290,1820
|
|
20231204,091100,110395625,2290,2290,2290,2280,7421
|
|
20231204,091000,93438045,2290,2300,2300,2290,3925
|
|
20231204,090900,84448955,2290,2300,2300,2290,5982
|
|
20231204,090800,70748525,2300,2300,2300,2290,1137
|
|
20231204,090700,68135260,2300,2300,2300,2300,214
|
|
20231204,090600,67643060,2300,2300,2300,2300,539
|
|
20231204,090500,66403360,2300,2300,2300,2300,173
|
|
20231204,090400,66005460,2300,2300,2300,2290,1348
|
|
20231204,090300,62905210,2305,2300,2305,2290,5723
|
|
20231204,090200,49798205,2290,2295,2295,2290,1260
|
|
20231204,090100,46910305,2290,2305,2305,2290,11095
|
|
20231204,090000,21398985,2305,2325,2325,2305,9178
|