662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,195800,1038632335,2260,2260,2260,2260,0
|
|
20231205,195700,1038632335,2260,2260,2260,2260,0
|
|
20231205,195600,1038632335,2260,2260,2260,2260,0
|
|
20231205,195500,1038632335,2260,2260,2260,2260,0
|
|
20231205,195400,1038632335,2260,2260,2260,2260,0
|
|
20231205,195300,1038632335,2260,2260,2260,2260,0
|
|
20231205,195200,1038632335,2260,2260,2260,2260,0
|
|
20231205,195100,1038632335,2260,2260,2260,2260,0
|
|
20231205,195000,1038632335,2260,2260,2260,2260,0
|
|
20231205,194900,1038632335,2260,2260,2260,2260,0
|
|
20231205,194800,1038632335,2260,2260,2260,2260,0
|
|
20231205,194700,1038632335,2260,2260,2260,2260,0
|
|
20231205,194600,1038632335,2260,2260,2260,2260,0
|
|
20231205,194500,1038632335,2260,2260,2260,2260,0
|
|
20231205,194400,1038632335,2260,2260,2260,2260,0
|
|
20231205,194300,1038632335,2260,2260,2260,2260,0
|
|
20231205,194200,1038632335,2260,2260,2260,2260,0
|
|
20231205,194100,1038632335,2260,2260,2260,2260,0
|
|
20231205,194000,1038632335,2260,2260,2260,2260,0
|
|
20231205,193900,1038632335,2260,2260,2260,2260,0
|
|
20231205,193800,1038632335,2260,2260,2260,2260,0
|
|
20231205,193700,1038632335,2260,2260,2260,2260,0
|
|
20231205,193600,1038632335,2260,2260,2260,2260,0
|
|
20231205,193500,1038632335,2260,2260,2260,2260,0
|
|
20231205,193400,1038632335,2260,2260,2260,2260,0
|
|
20231205,193300,1038632335,2260,2260,2260,2260,0
|
|
20231205,193200,1038632335,2260,2260,2260,2260,0
|
|
20231205,193100,1038632335,2260,2260,2260,2260,0
|
|
20231205,193000,1038632335,2260,2260,2260,2260,0
|
|
20231205,192900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,192800,1038632335,2260,2260,2260,2260,0
|
|
20231205,192700,1038632335,2260,2260,2260,2260,0
|
|
20231205,192600,1038632335,2260,2260,2260,2260,0
|
|
20231205,192500,1038632335,2260,2260,2260,2260,0
|
|
20231205,192400,1038632335,2260,2260,2260,2260,0
|
|
20231205,192300,1038632335,2260,2260,2260,2260,0
|
|
20231205,192200,1038632335,2260,2260,2260,2260,0
|
|
20231205,192100,1038632335,2260,2260,2260,2260,0
|
|
20231205,192000,1038632335,2260,2260,2260,2260,0
|
|
20231205,191900,1038632335,2260,2260,2260,2260,0
|
|
20231205,191800,1038632335,2260,2260,2260,2260,0
|
|
20231205,191700,1038632335,2260,2260,2260,2260,0
|
|
20231205,191600,1038632335,2260,2260,2260,2260,0
|
|
20231205,191500,1038632335,2260,2260,2260,2260,0
|
|
20231205,191400,1038632335,2260,2260,2260,2260,0
|
|
20231205,191300,1038632335,2260,2260,2260,2260,0
|
|
20231205,191200,1038632335,2260,2260,2260,2260,0
|
|
20231205,191100,1038632335,2260,2260,2260,2260,0
|
|
20231205,191000,1038632335,2260,2260,2260,2260,0
|
|
20231205,190900,1038632335,2260,2260,2260,2260,0
|
|
20231205,190800,1038632335,2260,2260,2260,2260,0
|
|
20231205,190700,1038632335,2260,2260,2260,2260,0
|
|
20231205,190600,1038632335,2260,2260,2260,2260,0
|
|
20231205,190500,1038632335,2260,2260,2260,2260,0
|
|
20231205,190400,1038632335,2260,2260,2260,2260,0
|
|
20231205,190300,1038632335,2260,2260,2260,2260,0
|
|
20231205,190200,1038632335,2260,2260,2260,2260,0
|
|
20231205,190100,1038632335,2260,2260,2260,2260,0
|
|
20231205,190000,1038632335,2260,2260,2260,2260,0
|
|
20231205,185900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,185800,1038632335,2260,2260,2260,2260,0
|
|
20231205,185700,1038632335,2260,2260,2260,2260,0
|
|
20231205,185600,1038632335,2260,2260,2260,2260,0
|
|
20231205,185500,1038632335,2260,2260,2260,2260,0
|
|
20231205,185400,1038632335,2260,2260,2260,2260,0
|
|
20231205,185300,1038632335,2260,2260,2260,2260,0
|
|
20231205,185200,1038632335,2260,2260,2260,2260,0
|
|
20231205,185100,1038632335,2260,2260,2260,2260,0
|
|
20231205,185000,1038632335,2260,2260,2260,2260,0
|
|
20231205,184900,1038632335,2260,2260,2260,2260,0
|
|
20231205,184800,1038632335,2260,2260,2260,2260,0
|
|
20231205,184700,1038632335,2260,2260,2260,2260,0
|
|
20231205,184600,1038632335,2260,2260,2260,2260,0
|
|
20231205,184500,1038632335,2260,2260,2260,2260,0
|
|
20231205,184400,1038632335,2260,2260,2260,2260,0
|
|
20231205,184300,1038632335,2260,2260,2260,2260,0
|
|
20231205,184200,1038632335,2260,2260,2260,2260,0
|
|
20231205,184100,1038632335,2260,2260,2260,2260,0
|
|
20231205,184000,1038632335,2260,2260,2260,2260,0
|
|
20231205,183900,1038632335,2260,2260,2260,2260,0
|
|
20231205,183800,1038632335,2260,2260,2260,2260,0
|
|
20231205,183700,1038632335,2260,2260,2260,2260,0
|
|
20231205,183600,1038632335,2260,2260,2260,2260,0
|
|
20231205,183500,1038632335,2260,2260,2260,2260,0
|
|
20231205,183400,1038632335,2260,2260,2260,2260,0
|
|
20231205,183300,1038632335,2260,2260,2260,2260,0
|
|
20231205,183200,1038632335,2260,2260,2260,2260,0
|
|
20231205,183100,1038632335,2260,2260,2260,2260,0
|
|
20231205,183000,1038632335,2260,2260,2260,2260,0
|
|
20231205,182900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,182800,1038632335,2260,2260,2260,2260,0
|
|
20231205,182700,1038632335,2260,2260,2260,2260,0
|
|
20231205,182600,1038632335,2260,2260,2260,2260,0
|
|
20231205,182500,1038632335,2260,2260,2260,2260,0
|
|
20231205,182400,1038632335,2260,2260,2260,2260,0
|
|
20231205,182300,1038632335,2260,2260,2260,2260,0
|
|
20231205,182200,1038632335,2260,2260,2260,2260,0
|
|
20231205,182100,1038632335,2260,2260,2260,2260,0
|
|
20231205,182000,1038632335,2260,2260,2260,2260,0
|
|
20231205,181900,1038632335,2260,2260,2260,2260,0
|
|
20231205,181800,1038632335,2260,2260,2260,2260,0
|
|
20231205,181700,1038632335,2260,2260,2260,2260,0
|
|
20231205,181600,1038632335,2260,2260,2260,2260,0
|
|
20231205,181500,1038632335,2260,2260,2260,2260,0
|
|
20231205,181400,1038632335,2260,2260,2260,2260,0
|
|
20231205,181300,1038632335,2260,2260,2260,2260,0
|
|
20231205,181200,1038632335,2260,2260,2260,2260,0
|
|
20231205,181100,1038632335,2260,2260,2260,2260,0
|
|
20231205,181000,1038632335,2260,2260,2260,2260,0
|
|
20231205,180900,1038632335,2260,2260,2260,2260,0
|
|
20231205,180800,1038632335,2260,2260,2260,2260,0
|
|
20231205,180700,1038632335,2260,2260,2260,2260,0
|
|
20231205,180600,1038632335,2260,2260,2260,2260,0
|
|
20231205,180500,1038632335,2260,2260,2260,2260,0
|
|
20231205,180400,1038632335,2260,2260,2260,2260,0
|
|
20231205,180300,1038632335,2260,2260,2260,2260,0
|
|
20231205,180200,1038632335,2260,2260,2260,2260,0
|
|
20231205,180100,1038632335,2260,2260,2260,2260,0
|
|
20231205,180000,1038632335,2260,2260,2260,2260,0
|
|
20231205,175900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,175800,1038632335,2260,2260,2260,2260,0
|
|
20231205,175700,1038632335,2260,2260,2260,2260,0
|
|
20231205,175600,1038632335,2260,2260,2260,2260,0
|
|
20231205,175500,1038632335,2260,2260,2260,2260,0
|
|
20231205,175400,1038632335,2260,2260,2260,2260,0
|
|
20231205,175300,1038632335,2260,2260,2260,2260,0
|
|
20231205,175200,1038632335,2260,2260,2260,2260,0
|
|
20231205,175100,1038632335,2260,2260,2260,2260,0
|
|
20231205,175000,1038632335,2260,2260,2260,2260,0
|
|
20231205,174900,1038632335,2260,2260,2260,2260,0
|
|
20231205,174800,1038632335,2260,2260,2260,2260,0
|
|
20231205,174700,1038632335,2260,2260,2260,2260,0
|
|
20231205,174600,1038632335,2260,2260,2260,2260,0
|
|
20231205,174500,1038632335,2260,2260,2260,2260,0
|
|
20231205,174400,1038632335,2260,2260,2260,2260,0
|
|
20231205,174300,1038632335,2260,2260,2260,2260,0
|
|
20231205,174200,1038632335,2260,2260,2260,2260,0
|
|
20231205,174100,1038632335,2260,2260,2260,2260,0
|
|
20231205,174000,1038632335,2260,2260,2260,2260,0
|
|
20231205,173900,1038632335,2260,2260,2260,2260,0
|
|
20231205,173800,1038632335,2260,2260,2260,2260,0
|
|
20231205,173700,1038632335,2260,2260,2260,2260,0
|
|
20231205,173600,1038632335,2260,2260,2260,2260,0
|
|
20231205,173500,1038632335,2260,2260,2260,2260,0
|
|
20231205,173400,1038632335,2260,2260,2260,2260,0
|
|
20231205,173300,1038632335,2260,2260,2260,2260,0
|
|
20231205,173200,1038632335,2260,2260,2260,2260,0
|
|
20231205,173100,1038632335,2260,2260,2260,2260,0
|
|
20231205,173000,1038632335,2260,2260,2260,2260,0
|
|
20231205,172900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,172800,1038632335,2260,2260,2260,2260,0
|
|
20231205,172700,1038632335,2260,2260,2260,2260,0
|
|
20231205,172600,1038632335,2260,2260,2260,2260,0
|
|
20231205,172500,1038632335,2260,2260,2260,2260,0
|
|
20231205,172400,1038632335,2260,2260,2260,2260,0
|
|
20231205,172300,1038632335,2260,2260,2260,2260,0
|
|
20231205,172200,1038632335,2260,2260,2260,2260,0
|
|
20231205,172100,1038632335,2260,2260,2260,2260,0
|
|
20231205,172000,1038632335,2260,2260,2260,2260,0
|
|
20231205,171900,1038632335,2260,2260,2260,2260,0
|
|
20231205,171800,1038632335,2260,2260,2260,2260,0
|
|
20231205,171700,1038632335,2260,2260,2260,2260,0
|
|
20231205,171600,1038632335,2260,2260,2260,2260,0
|
|
20231205,171500,1038632335,2260,2260,2260,2260,0
|
|
20231205,171400,1038632335,2260,2260,2260,2260,0
|
|
20231205,171300,1038632335,2260,2260,2260,2260,0
|
|
20231205,171200,1038632335,2260,2260,2260,2260,0
|
|
20231205,171100,1038632335,2260,2260,2260,2260,0
|
|
20231205,171000,1038632335,2260,2260,2260,2260,0
|
|
20231205,170900,1038632335,2260,2260,2260,2260,0
|
|
20231205,170800,1038632335,2260,2260,2260,2260,0
|
|
20231205,170700,1038632335,2260,2260,2260,2260,0
|
|
20231205,170600,1038632335,2260,2260,2260,2260,0
|
|
20231205,170500,1038632335,2260,2260,2260,2260,0
|
|
20231205,170400,1038632335,2260,2260,2260,2260,0
|
|
20231205,170300,1038632335,2260,2260,2260,2260,0
|
|
20231205,170200,1038632335,2260,2260,2260,2260,0
|
|
20231205,170100,1038632335,2260,2260,2260,2260,0
|
|
20231205,170000,1038632335,2260,2260,2260,2260,0
|
|
20231205,165900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,165800,1038632335,2260,2260,2260,2260,0
|
|
20231205,165700,1038632335,2260,2260,2260,2260,0
|
|
20231205,165600,1038632335,2260,2260,2260,2260,0
|
|
20231205,165500,1038632335,2260,2260,2260,2260,0
|
|
20231205,165400,1038632335,2260,2260,2260,2260,0
|
|
20231205,165300,1038632335,2260,2260,2260,2260,0
|
|
20231205,165200,1038632335,2260,2260,2260,2260,0
|
|
20231205,165100,1038632335,2260,2260,2260,2260,0
|
|
20231205,165000,1038632335,2260,2260,2260,2260,0
|
|
20231205,164900,1038632335,2260,2260,2260,2260,0
|
|
20231205,164800,1038632335,2260,2260,2260,2260,0
|
|
20231205,164700,1038632335,2260,2260,2260,2260,0
|
|
20231205,164600,1038632335,2260,2260,2260,2260,0
|
|
20231205,164500,1038632335,2260,2260,2260,2260,0
|
|
20231205,164400,1038632335,2260,2260,2260,2260,0
|
|
20231205,164300,1038632335,2260,2260,2260,2260,0
|
|
20231205,164200,1038632335,2260,2260,2260,2260,0
|
|
20231205,164100,1038632335,2260,2260,2260,2260,0
|
|
20231205,164000,1038632335,2260,2260,2260,2260,0
|
|
20231205,163900,1038632335,2260,2260,2260,2260,0
|
|
20231205,163800,1038632335,2260,2260,2260,2260,0
|
|
20231205,163700,1038632335,2260,2260,2260,2260,0
|
|
20231205,163600,1038632335,2260,2260,2260,2260,0
|
|
20231205,163500,1038632335,2260,2260,2260,2260,0
|
|
20231205,163400,1038632335,2260,2260,2260,2260,0
|
|
20231205,163300,1038632335,2260,2260,2260,2260,0
|
|
20231205,163200,1038632335,2260,2260,2260,2260,0
|
|
20231205,163100,1038632335,2260,2260,2260,2260,0
|
|
20231205,163000,1038632335,2260,2260,2260,2260,0
|
|
20231205,162900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,162800,1038632335,2260,2260,2260,2260,0
|
|
20231205,162700,1038632335,2260,2260,2260,2260,0
|
|
20231205,162600,1038632335,2260,2260,2260,2260,0
|
|
20231205,162500,1038632335,2260,2260,2260,2260,0
|
|
20231205,162400,1038632335,2260,2260,2260,2260,0
|
|
20231205,162300,1038632335,2260,2260,2260,2260,0
|
|
20231205,162200,1038632335,2260,2260,2260,2260,0
|
|
20231205,162100,1038632335,2260,2260,2260,2260,0
|
|
20231205,162000,1038632335,2260,2260,2260,2260,0
|
|
20231205,161900,1038632335,2260,2260,2260,2260,0
|
|
20231205,161800,1038632335,2260,2260,2260,2260,0
|
|
20231205,161700,1038632335,2260,2260,2260,2260,0
|
|
20231205,161600,1038632335,2260,2260,2260,2260,0
|
|
20231205,161500,1038632335,2260,2260,2260,2260,0
|
|
20231205,161400,1038632335,2260,2260,2260,2260,0
|
|
20231205,161300,1038632335,2260,2260,2260,2260,0
|
|
20231205,161200,1038632335,2260,2260,2260,2260,0
|
|
20231205,161100,1038632335,2260,2260,2260,2260,0
|
|
20231205,161000,1038632335,2260,2260,2260,2260,0
|
|
20231205,160900,1038632335,2260,2260,2260,2260,0
|
|
20231205,160800,1038632335,2260,2260,2260,2260,0
|
|
20231205,160700,1038632335,2260,2260,2260,2260,0
|
|
20231205,160600,1038632335,2260,2260,2260,2260,0
|
|
20231205,160500,1038632335,2260,2260,2260,2260,0
|
|
20231205,160400,1038632335,2260,2260,2260,2260,0
|
|
20231205,160300,1038632335,2260,2260,2260,2260,0
|
|
20231205,160200,1038632335,2260,2260,2260,2260,0
|
|
20231205,160100,1038632335,2260,2260,2260,2260,0
|
|
20231205,160000,1038632335,2260,2260,2260,2260,0
|
|
20231205,155900,1038632335,2260,2260,2260,2260,5579
|
|
20231205,155800,1038632335,2260,2260,2260,2260,0
|
|
20231205,155700,1038632335,2260,2260,2260,2260,0
|
|
20231205,155600,1038632335,2260,2260,2260,2260,0
|
|
20231205,155500,1038632335,2260,2260,2260,2260,0
|
|
20231205,155400,1038632335,2260,2260,2260,2260,0
|
|
20231205,155300,1038632335,2260,2260,2260,2260,0
|
|
20231205,155200,1038632335,2260,2260,2260,2260,0
|
|
20231205,155100,1038632335,2260,2260,2260,2260,0
|
|
20231205,155000,1038632335,2260,2260,2260,2260,0
|
|
20231205,154900,1038632335,2260,2260,2260,2260,0
|
|
20231205,154800,1038632335,2260,2260,2260,2260,0
|
|
20231205,154700,1038632335,2260,2260,2260,2260,0
|
|
20231205,154600,1038632335,2260,2260,2260,2260,0
|
|
20231205,154500,1038632335,2260,2260,2260,2260,0
|
|
20231205,154400,1038632335,2260,2260,2260,2260,0
|
|
20231205,154300,1038632335,2260,2260,2260,2260,0
|
|
20231205,154200,1038632335,2260,2260,2260,2260,0
|
|
20231205,154100,1038632335,2260,2260,2260,2260,0
|
|
20231205,154000,1038632335,2260,2260,2260,2260,0
|
|
20231205,153900,1038632335,2260,2260,2260,2260,0
|
|
20231205,153800,1038632335,2260,2260,2260,2260,0
|
|
20231205,153700,1038632335,2260,2260,2260,2260,0
|
|
20231205,153600,1038632335,2260,2260,2260,2260,0
|
|
20231205,153500,1038632335,2260,2260,2260,2260,0
|
|
20231205,153400,1038632335,2260,2260,2260,2260,0
|
|
20231205,153300,1038632335,2260,2260,2260,2260,0
|
|
20231205,153200,1038632335,2260,2260,2260,2260,0
|
|
20231205,153100,1038632335,2260,2260,2260,2260,0
|
|
20231205,153000,1038632335,2260,2260,2260,2260,5579
|
|
20231205,152900,1026023795,2260,2260,2260,2260,0
|
|
20231205,152800,1026023795,2260,2260,2260,2260,0
|
|
20231205,152700,1026023795,2260,2260,2260,2260,0
|
|
20231205,152600,1026023795,2260,2260,2260,2260,0
|
|
20231205,152500,1026023795,2260,2260,2260,2260,0
|
|
20231205,152400,1026023795,2260,2260,2260,2260,0
|
|
20231205,152300,1026023795,2260,2260,2260,2260,0
|
|
20231205,152200,1026023795,2260,2260,2260,2260,0
|
|
20231205,152100,1026023795,2260,2260,2260,2260,0
|
|
20231205,152000,1026023795,2260,2260,2260,2260,0
|
|
20231205,151900,1026023795,2260,2255,2260,2255,1012
|
|
20231205,151800,1023739520,2260,2260,2260,2260,184
|
|
20231205,151700,1023323680,2260,2260,2260,2260,503
|
|
20231205,151600,1022186900,2255,2260,2260,2255,475
|
|
20231205,151500,1021115625,2260,2260,2260,2260,17
|
|
20231205,151400,1021077205,2255,2255,2260,2255,2069
|
|
20231205,151300,1016410860,2260,2255,2260,2255,317
|
|
20231205,151200,1015695425,2255,2260,2260,2255,1612
|
|
20231205,151100,1012052455,2255,2260,2260,2255,1932
|
|
20231205,151000,1007695745,2255,2260,2260,2255,1134
|
|
20231205,150900,1005132910,2255,2255,2260,2255,45
|
|
20231205,150800,1005031385,2255,2255,2255,2255,2476
|
|
20231205,150700,999448005,2255,2255,2255,2255,310
|
|
20231205,150600,998748955,2260,2255,2260,2255,1130
|
|
20231205,150500,996200705,2255,2255,2255,2255,417
|
|
20231205,150400,995260370,2260,2260,2260,2255,15
|
|
20231205,150300,995226520,2260,2260,2260,2260,7720
|
|
20231205,150200,977779320,2265,2260,2265,2260,632
|
|
20231205,150100,976350990,2260,2265,2265,2260,754
|
|
20231205,150000,974646930,2265,2260,2265,2260,450
|
|
20231205,145900,973629925,2265,2260,2265,2260,3510
|
|
20231205,145800,965697275,2265,2265,2265,2265,2
|
|
20231205,145700,965692745,2265,2265,2265,2265,484
|
|
20231205,145600,964596485,2270,2265,2270,2265,23
|
|
20231205,145500,964544295,2260,2265,2265,2260,600
|
|
20231205,145400,963185795,2265,2260,2265,2260,463
|
|
20231205,145300,962139130,2265,2265,2265,2265,1009
|
|
20231205,145200,959853745,2265,2265,2265,2265,10
|
|
20231205,145100,959831095,2265,2260,2265,2260,463
|
|
20231205,145000,958784665,2265,2265,2265,2265,9
|
|
20231205,144900,958764280,2260,2260,2260,2260,0
|
|
20231205,144800,958764280,2260,2265,2265,2260,439
|
|
20231205,144700,957772130,2260,2265,2265,2260,114
|
|
20231205,144600,957513945,2260,2260,2260,2260,532
|
|
20231205,144500,956311625,2265,2265,2265,2265,20
|
|
20231205,144400,956266325,2265,2260,2265,2260,2221
|
|
20231205,144300,951246820,2260,2260,2260,2260,2243
|
|
20231205,144200,946177640,2265,2265,2265,2265,0
|
|
20231205,144100,946177640,2265,2260,2265,2260,12
|
|
20231205,144000,946150465,2260,2265,2265,2260,480
|
|
20231205,143900,945065595,2265,2265,2265,2265,11
|
|
20231205,143800,945040680,2260,2260,2265,2260,2356
|
|
20231205,143700,939716075,2260,2260,2260,2260,832
|
|
20231205,143600,937835755,2265,2265,2265,2260,22
|
|
20231205,143500,937785960,2265,2260,2265,2260,511
|
|
20231205,143400,936630940,2265,2265,2265,2265,23
|
|
20231205,143300,936578845,2265,2265,2265,2265,5
|
|
20231205,143200,936567520,2265,2260,2265,2260,423
|
|
20231205,143100,935611490,2265,2265,2265,2265,27
|
|
20231205,143000,935550335,2265,2265,2265,2265,1
|
|
20231205,142900,935548070,2265,2265,2270,2265,594
|
|
20231205,142800,934202615,2270,2265,2270,2265,355
|
|
20231205,142700,933398530,2265,2265,2265,2265,2500
|
|
20231205,142600,927736030,2270,2270,2270,2265,386
|
|
20231205,142500,926861690,2270,2270,2270,2265,542
|
|
20231205,142400,925634050,2265,2265,2265,2265,524
|
|
20231205,142300,924447190,2265,2270,2270,2265,510
|
|
20231205,142200,923291990,2265,2270,2270,2265,502
|
|
20231205,142100,922154950,2265,2265,2265,2265,401
|
|
20231205,142000,921246685,2270,2270,2270,2270,10
|
|
20231205,141900,921223985,2265,2265,2265,2265,21
|
|
20231205,141800,921176420,2265,2265,2265,2265,527
|
|
20231205,141700,919982765,2270,2265,2270,2265,14
|
|
20231205,141600,919951010,2270,2270,2270,2270,100
|
|
20231205,141500,919724010,2265,2265,2265,2265,1379
|
|
20231205,141400,916600575,2270,2270,2270,2270,9
|
|
20231205,141300,916580145,2265,2265,2265,2265,270
|
|
20231205,141200,915968595,2265,2270,2270,2265,499
|
|
20231205,141100,914838350,2270,2270,2270,2270,16
|
|
20231205,141000,914802030,2270,2270,2270,2270,0
|
|
20231205,140900,914802030,2270,2275,2275,2270,745
|
|
20231205,140800,913110550,2275,2275,2275,2275,9
|
|
20231205,140700,913090075,2270,2270,2270,2270,474
|
|
20231205,140600,912014095,2270,2270,2270,2270,10
|
|
20231205,140500,911991395,2275,2275,2275,2275,9
|
|
20231205,140400,911970920,2275,2270,2275,2270,635
|
|
20231205,140300,910528370,2275,2275,2275,2275,0
|
|
20231205,140200,910528370,2275,2275,2275,2275,11
|
|
20231205,140100,910503345,2270,2275,2275,2270,513
|
|
20231205,140000,909338760,2275,2275,2275,2275,0
|
|
20231205,135900,909338760,2275,2270,2275,2270,194
|
|
20231205,135800,908898330,2275,2280,2280,2275,733
|
|
20231205,135700,907230750,2280,2280,2280,2280,16
|
|
20231205,135600,907194270,2275,2280,2280,2275,517
|
|
20231205,135500,906016030,2285,2280,2285,2280,31
|
|
20231205,135400,905945345,2280,2285,2285,2280,124
|
|
20231205,135300,905662620,2285,2280,2285,2280,454
|
|
20231205,135200,904627455,2295,2295,2295,2295,0
|
|
20231205,135100,904627455,2295,2295,2295,2295,10
|
|
20231205,135000,904604505,2295,2280,2295,2280,21203
|
|
20231205,134900,856031875,2290,2280,2290,2280,171
|
|
20231205,134800,855641985,2290,2290,2290,2290,220
|
|
20231205,134700,855138185,2285,2285,2290,2285,12143
|
|
20231205,134600,827391385,2285,2285,2285,2285,331
|
|
20231205,134500,826635050,2285,2280,2285,2280,122
|
|
20231205,134400,826356885,2280,2280,2285,2280,481
|
|
20231205,134300,825260160,2280,2285,2285,2280,1582
|
|
20231205,134200,821653155,2280,2280,2280,2280,523
|
|
20231205,134100,820460715,2285,2280,2285,2280,2998
|
|
20231205,134000,813625230,2275,2275,2275,2275,112
|
|
20231205,133900,813370430,2275,2275,2275,2275,518
|
|
20231205,133800,812191980,2280,2280,2285,2280,645
|
|
20231205,133700,810721225,2280,2285,2285,2280,13147
|
|
20231205,133600,780680820,2285,2285,2285,2285,383
|
|
20231205,133500,779805665,2290,2290,2290,2285,313
|
|
20231205,133400,779089425,2285,2285,2285,2285,729
|
|
20231205,133300,777423660,2285,2285,2285,2285,597
|
|
20231205,133200,776059515,2290,2285,2290,2285,11
|
|
20231205,133100,776034335,2285,2280,2285,2280,15599
|
|
20231205,133000,740414105,2280,2280,2280,2280,3572
|
|
20231205,132900,732269945,2280,2280,2285,2280,12371
|
|
20231205,132800,704064020,2280,2280,2280,2280,5264
|
|
20231205,132700,692062100,2280,2285,2285,2280,5030
|
|
20231205,132600,680593550,2285,2280,2285,2280,116
|
|
20231205,132500,680329025,2285,2280,2285,2280,953
|
|
20231205,132400,678155930,2280,2280,2280,2280,622
|
|
20231205,132300,676737770,2285,2285,2285,2280,152
|
|
20231205,132200,676391145,2285,2280,2285,2280,1521
|
|
20231205,132100,672918265,2285,2280,2285,2280,2085
|
|
20231205,132000,668154600,2285,2280,2285,2280,123
|
|
20231205,131900,667874110,2280,2280,2285,2280,533
|
|
20231205,131800,666658545,2285,2280,2285,2280,104
|
|
20231205,131700,666420925,2285,2280,2285,2280,475
|
|
20231205,131600,665337875,2280,2280,2280,2280,124
|
|
20231205,131500,665055155,2280,2280,2280,2280,8424
|
|
20231205,131400,645848435,2280,2285,2285,2280,3141
|
|
20231205,131300,638686825,2280,2280,2280,2280,3705
|
|
20231205,131200,630239425,2280,2280,2280,2280,122
|
|
20231205,131100,629961265,2280,2280,2285,2280,643
|
|
20231205,131000,628495170,2285,2285,2285,2285,30
|
|
20231205,130900,628426620,2280,2275,2285,2275,16636
|
|
20231205,130800,590502815,2275,2275,2280,2275,14325
|
|
20231205,130700,557913390,2280,2275,2280,2275,1310
|
|
20231205,130600,554927140,2280,2280,2280,2280,2
|
|
20231205,130500,554922580,2280,2280,2280,2275,527
|
|
20231205,130400,553723560,2275,2275,2275,2275,120
|
|
20231205,130300,553450560,2275,2275,2275,2275,382
|
|
20231205,130200,552581510,2275,2280,2280,2275,325
|
|
20231205,130100,551842085,2275,2265,2275,2265,15747
|
|
20231205,130000,516078090,2260,2260,2260,2260,630
|
|
20231205,125900,514654290,2265,2265,2265,2265,720
|
|
20231205,125800,513023490,2260,2260,2260,2260,457
|
|
20231205,125700,511990670,2255,2260,2260,2255,1330
|
|
20231205,125600,508987295,2260,2260,2260,2260,268
|
|
20231205,125500,508381615,2255,2255,2255,2255,89
|
|
20231205,125400,508180920,2255,2255,2255,2255,462
|
|
20231205,125300,507139110,2260,2260,2260,2260,9
|
|
20231205,125200,507118770,2255,2255,2255,2255,126
|
|
20231205,125100,506834640,2255,2260,2260,2255,429
|
|
20231205,125000,505867240,2260,2260,2260,2255,100
|
|
20231205,124900,505641665,2255,2255,2255,2255,471
|
|
20231205,124800,504579560,2255,2255,2255,2255,108
|
|
20231205,124700,504336020,2260,2260,2260,2260,9
|
|
20231205,124600,504315680,2250,2260,2260,2250,11683
|
|
20231205,124500,478012420,2260,2260,2260,2260,269
|
|
20231205,124400,477404480,2260,2260,2260,2260,11
|
|
20231205,124300,477379620,2255,2255,2255,2255,499
|
|
20231205,124200,476254375,2265,2265,2265,2265,0
|
|
20231205,124100,476254375,2265,2255,2265,2255,227
|
|
20231205,124000,475741815,2260,2265,2265,2260,308
|
|
20231205,123900,475045485,2265,2260,2265,2260,612
|
|
20231205,123800,473661590,2260,2260,2260,2255,149
|
|
20231205,123700,473325475,2260,2265,2265,2260,197
|
|
20231205,123600,472879320,2265,2260,2265,2250,23315
|
|
20231205,123500,420315000,2265,2260,2265,2260,1407
|
|
20231205,123400,417135135,2260,2255,2260,2255,173
|
|
20231205,123300,416744775,2260,2260,2260,2260,1278
|
|
20231205,123200,413856495,2260,2255,2260,2255,541
|
|
20231205,123100,412636495,2255,2260,2260,2255,91
|
|
20231205,123000,412431270,2260,2260,2260,2260,341
|
|
20231205,122900,411660610,2260,2255,2260,2255,476
|
|
20231205,122800,410587185,2260,2260,2260,2260,0
|
|
20231205,122700,410587185,2260,2260,2260,2260,1039
|
|
20231205,122600,408239045,2260,2265,2265,2260,623
|
|
20231205,122500,406830970,2260,2260,2260,2260,0
|
|
20231205,122400,406830970,2260,2260,2265,2260,496
|
|
20231205,122300,405710005,2265,2260,2265,2260,1909
|
|
20231205,122200,401395620,2260,2260,2260,2255,2095
|
|
20231205,122100,396661430,2260,2260,2260,2255,966
|
|
20231205,122000,394480595,2260,2260,2260,2260,119
|
|
20231205,121900,394211655,2260,2260,2260,2255,1119
|
|
20231205,121800,391688280,2260,2255,2260,2255,529
|
|
20231205,121700,390494865,2260,2260,2260,2255,161
|
|
20231205,121600,390131755,2260,2255,2260,2255,21
|
|
20231205,121500,390084315,2255,2255,2255,2255,774
|
|
20231205,121400,388338945,2260,2255,2260,2255,788
|
|
20231205,121300,386561950,2255,2255,2255,2255,0
|
|
20231205,121200,386561950,2255,2260,2260,2255,536
|
|
20231205,121100,385353220,2260,2260,2260,2260,9
|
|
20231205,121000,385332880,2255,2255,2255,2255,1009
|
|
20231205,120900,383057585,2260,2260,2260,2260,52
|
|
20231205,120800,382940065,2255,2255,2260,2255,30
|
|
20231205,120700,382872370,2255,2255,2255,2255,491
|
|
20231205,120600,381765165,2260,2255,2260,2255,101
|
|
20231205,120500,381537405,2260,2260,2260,2255,135
|
|
20231205,120400,381232910,2260,2265,2265,2260,754
|
|
20231205,120300,379525870,2265,2260,2265,2260,108
|
|
20231205,120200,379281715,2260,2260,2265,2260,21
|
|
20231205,120100,379234210,2255,2255,2255,2255,410
|
|
20231205,120000,378309660,2255,2260,2260,2255,126
|
|
20231205,115900,378025430,2260,2260,2260,2260,9
|
|
20231205,115800,378005090,2260,2260,2260,2260,612
|
|
20231205,115700,376621970,2260,2260,2260,2260,317
|
|
20231205,115600,375905550,2260,2260,2260,2255,393
|
|
20231205,115500,375018520,2260,2260,2260,2260,346
|
|
20231205,115400,374236560,2260,2260,2260,2260,0
|
|
20231205,115300,374236560,2260,2260,2260,2255,395
|
|
20231205,115200,373344325,2260,2260,2260,2260,151
|
|
20231205,115100,373003065,2255,2255,2255,2255,118
|
|
20231205,115000,372736975,2260,2255,2260,2255,451
|
|
20231205,114900,371719925,2255,2255,2255,2255,92
|
|
20231205,114800,371512465,2260,2260,2260,2260,100
|
|
20231205,114700,371286465,2255,2260,2260,2255,528
|
|
20231205,114600,370095765,2255,2260,2260,2255,123
|
|
20231205,114500,369818375,2260,2260,2260,2260,194
|
|
20231205,114400,369379935,2265,2260,2265,2260,202
|
|
20231205,114300,368923370,2265,2260,2265,2260,163
|
|
20231205,114200,368554985,2260,2255,2260,2255,532
|
|
20231205,114100,367355205,2265,2255,2265,2255,14
|
|
20231205,114000,367323505,2255,2255,2255,2255,1949
|
|
20231205,113900,362928510,2255,2255,2255,2255,472
|
|
20231205,113800,361864150,2260,2260,2260,2255,52
|
|
20231205,113700,361746635,2260,2255,2260,2255,570
|
|
20231205,113600,360458990,2260,2265,2265,2260,84
|
|
20231205,113500,360269000,2265,2265,2265,2255,1159
|
|
20231205,113400,357649630,2260,2265,2265,2260,204
|
|
20231205,113300,357188570,2260,2265,2265,2260,377
|
|
20231205,113200,356336545,2265,2265,2265,2260,225
|
|
20231205,113100,355827835,2265,2260,2265,2260,515
|
|
20231205,113000,354663890,2265,2265,2265,2260,799
|
|
20231205,112900,352854600,2265,2265,2265,2265,52
|
|
20231205,112800,352736820,2265,2260,2265,2260,389
|
|
20231205,112700,351857655,2260,2260,2260,2260,110
|
|
20231205,112600,351609055,2265,2265,2265,2265,17
|
|
20231205,112500,351570550,2265,2260,2265,2260,3846
|
|
20231205,112400,342878585,2260,2260,2260,2260,800
|
|
20231205,112300,341070585,2265,2260,2265,2260,1194
|
|
20231205,112200,338371270,2260,2265,2265,2260,476
|
|
20231205,112100,337295355,2265,2265,2265,2265,1166
|
|
20231205,112000,334654365,2265,2260,2265,2260,118
|
|
20231205,111900,334387555,2260,2260,2260,2260,481
|
|
20231205,111800,333300495,2265,2265,2265,2265,0
|
|
20231205,111700,333300495,2265,2260,2265,2260,540
|
|
20231205,111600,332079435,2265,2265,2265,2265,18
|
|
20231205,111500,332038665,2265,2265,2265,2265,0
|
|
20231205,111400,332038665,2265,2260,2265,2260,1423
|
|
20231205,111300,328822585,2265,2265,2265,2260,152
|
|
20231205,111200,328478920,2265,2265,2265,2265,0
|
|
20231205,111100,328478920,2265,2265,2265,2260,531
|
|
20231205,111000,327278025,2265,2265,2265,2265,10
|
|
20231205,110900,327255375,2265,2265,2265,2265,340
|
|
20231205,110800,326485275,2270,2265,2270,2265,659
|
|
20231205,110700,324992590,2265,2265,2265,2265,1
|
|
20231205,110600,324990325,2265,2260,2265,2260,1906
|
|
20231205,110500,320677080,2265,2265,2265,2265,20
|
|
20231205,110400,320631780,2265,2260,2265,2260,233
|
|
20231205,110300,320104655,2265,2270,2270,2265,45
|
|
20231205,110200,320002510,2270,2265,2270,2265,229
|
|
20231205,110100,319483500,2270,2270,2270,2270,5
|
|
20231205,110000,319472150,2255,2270,2270,2255,5405
|
|
20231205,105900,307275490,2270,2265,2270,2265,127
|
|
20231205,105800,306987790,2265,2270,2270,2265,52
|
|
20231205,105700,306869830,2265,2270,2270,2265,503
|
|
20231205,105600,305730280,2270,2270,2275,2270,2410
|
|
20231205,105500,300258475,2265,2260,2265,2260,674
|
|
20231205,105400,298733865,2260,2260,2260,2260,546
|
|
20231205,105300,297499905,2265,2265,2265,2265,53
|
|
20231205,105200,297379860,2265,2260,2265,2260,569
|
|
20231205,105100,296093915,2260,2260,2260,2260,72
|
|
20231205,105000,295931195,2265,2260,2265,2255,279
|
|
20231205,104900,295300635,2260,2265,2265,2260,578
|
|
20231205,104800,293994300,2265,2265,2265,2255,1322
|
|
20231205,104700,291005985,2265,2260,2265,2260,94
|
|
20231205,104600,290793500,2265,2265,2270,2265,263
|
|
20231205,104500,290197305,2260,2260,2260,2260,109
|
|
20231205,104400,289950965,2265,2265,2265,2265,61
|
|
20231205,104300,289812800,2260,2260,2260,2260,384
|
|
20231205,104200,288944960,2260,2260,2260,2260,101
|
|
20231205,104100,288716700,2260,2260,2260,2260,444
|
|
20231205,104000,287713260,2255,2260,2260,2255,27500
|
|
20231205,103900,225649940,2270,2270,2270,2270,0
|
|
20231205,103800,225649940,2270,2265,2270,2265,298
|
|
20231205,103700,224973905,2270,2270,2270,2270,2074
|
|
20231205,103600,220265925,2270,2270,2270,2270,0
|
|
20231205,103500,220265925,2270,2265,2270,2260,148
|
|
20231205,103400,219931195,2265,2265,2265,2265,50
|
|
20231205,103300,219817945,2260,2260,2265,2260,1360
|
|
20231205,103200,216744310,2265,2265,2265,2265,119
|
|
20231205,103100,216474775,2260,2260,2260,2260,100
|
|
20231205,103000,216248775,2260,2270,2270,2260,3736
|
|
20231205,102900,207793985,2270,2270,2270,2270,15
|
|
20231205,102800,207759935,2265,2270,2270,2265,531
|
|
20231205,102700,206554990,2270,2270,2270,2270,2121
|
|
20231205,102600,201740320,2270,2265,2270,2265,135
|
|
20231205,102500,201434500,2265,2265,2265,2265,0
|
|
20231205,102400,201434500,2265,2270,2270,2265,131
|
|
20231205,102300,201137585,2270,2265,2270,2265,96
|
|
20231205,102200,200920100,2265,2265,2265,2265,958
|
|
20231205,102100,198750230,2265,2265,2265,2260,276
|
|
20231205,102000,198125630,2265,2265,2265,2260,212
|
|
20231205,101900,197646455,2260,2265,2265,2260,108
|
|
20231205,101800,197402355,2260,2260,2260,2260,988
|
|
20231205,101700,195169475,2260,2260,2260,2260,110
|
|
20231205,101600,194920875,2255,2260,2260,2255,1687
|
|
20231205,101500,191108780,2260,2255,2260,2255,1442
|
|
20231205,101400,187854525,2260,2260,2260,2260,159
|
|
20231205,101300,187495185,2260,2260,2260,2260,11
|
|
20231205,101200,187470325,2260,2260,2260,2260,83
|
|
20231205,101100,187282745,2260,2260,2260,2260,53
|
|
20231205,101000,187162965,2260,2260,2260,2260,505
|
|
20231205,100900,186021665,2265,2265,2265,2265,16
|
|
20231205,100800,185985425,2260,2260,2260,2260,0
|
|
20231205,100700,185985425,2260,2260,2260,2260,719
|
|
20231205,100600,184360485,2265,2265,2265,2260,218
|
|
20231205,100500,183867015,2260,2260,2260,2260,13
|
|
20231205,100400,183837635,2265,2260,2265,2260,231
|
|
20231205,100300,183315520,2265,2265,2265,2265,20
|
|
20231205,100200,183270220,2265,2265,2270,2265,510
|
|
20231205,100100,182115020,2260,2265,2265,2260,3081
|
|
20231205,100000,175151555,2265,2265,2265,2265,1
|
|
20231205,095900,175149290,2265,2270,2270,2265,211
|
|
20231205,095800,174671225,2270,2270,2270,2270,1
|
|
20231205,095700,174668955,2265,2265,2265,2265,0
|
|
20231205,095600,174668955,2265,2260,2265,2260,84
|
|
20231205,095500,174478705,2265,2270,2270,2265,2874
|
|
20231205,095400,167961595,2265,2265,2265,2265,15
|
|
20231205,095300,167927620,2265,2265,2265,2265,60
|
|
20231205,095200,167791720,2265,2265,2265,2265,188
|
|
20231205,095100,167365900,2270,2265,2270,2265,102
|
|
20231205,095000,167134790,2265,2265,2265,2265,141
|
|
20231205,094900,166815425,2265,2265,2265,2265,90
|
|
20231205,094800,166611575,2270,2270,2270,2270,250
|
|
20231205,094700,166044075,2270,2270,2270,2270,0
|
|
20231205,094600,166044075,2270,2270,2270,2270,0
|
|
20231205,094500,166044075,2270,2270,2270,2270,1
|
|
20231205,094400,166041805,2270,2270,2270,2270,8
|
|
20231205,094300,166023645,2270,2265,2270,2260,2319
|
|
20231205,094200,160776395,2270,2270,2270,2270,23
|
|
20231205,094100,160724185,2270,2265,2270,2265,248
|
|
20231205,094000,160162185,2265,2265,2265,2265,3
|
|
20231205,093900,160155390,2265,2265,2265,2265,211
|
|
20231205,093800,159677475,2265,2265,2265,2265,0
|
|
20231205,093700,159677475,2265,2265,2265,2265,10
|
|
20231205,093600,159654825,2265,2265,2265,2265,672
|
|
20231205,093500,158132745,2265,2260,2265,2260,1039
|
|
20231205,093400,155780290,2265,2265,2265,2265,7
|
|
20231205,093300,155764435,2265,2265,2265,2265,377
|
|
20231205,093200,154910530,2265,2270,2270,2265,514
|
|
20231205,093100,153746065,2270,2270,2270,2270,11
|
|
20231205,093000,153721095,2265,2260,2270,2260,2969
|
|
20231205,092900,146996450,2260,2265,2265,2260,165
|
|
20231205,092800,146622730,2260,2265,2265,2260,1011
|
|
20231205,092700,144337815,2265,2270,2270,2265,2587
|
|
20231205,092600,138478135,2260,2260,2270,2260,746
|
|
20231205,092500,136791625,2270,2260,2270,2260,6668
|
|
20231205,092400,121720945,2265,2270,2270,2265,1434
|
|
20231205,092300,118467925,2270,2270,2270,2270,153
|
|
20231205,092200,118120615,2265,2265,2265,2265,2614
|
|
20231205,092100,112199905,2265,2260,2265,2260,69
|
|
20231205,092000,112043785,2260,2255,2260,2250,1874
|
|
20231205,091900,107816595,2260,2260,2260,2260,3015
|
|
20231205,091800,101002695,2260,2255,2260,2250,2554
|
|
20231205,091700,95244555,2255,2255,2255,2255,480
|
|
20231205,091600,94162155,2255,2255,2255,2255,94
|
|
20231205,091500,93950185,2255,2250,2255,2250,6
|
|
20231205,091400,93936680,2245,2255,2255,2245,4133
|
|
20231205,091300,84634660,2255,2255,2255,2250,211
|
|
20231205,091200,84159240,2255,2255,2255,2255,224
|
|
20231205,091100,83654120,2255,2250,2255,2250,822
|
|
20231205,091000,81804415,2250,2250,2250,2245,591
|
|
20231205,090900,80474870,2250,2250,2250,2250,4965
|
|
20231205,090800,69303620,2255,2255,2255,2255,289
|
|
20231205,090700,68651925,2255,2250,2255,2250,4411
|
|
20231205,090600,58726820,2255,2255,2260,2250,4273
|
|
20231205,090500,49092060,2255,2255,2260,2255,414
|
|
20231205,090400,48157070,2260,2260,2265,2260,4768
|
|
20231205,090300,37380875,2260,2260,2265,2260,992
|
|
20231205,090200,35138000,2260,2255,2260,2255,1643
|
|
20231205,090100,31433010,2255,2280,2280,2240,8047
|
|
20231205,090000,13278695,2275,2275,2275,2270,5550
|