661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,195700,1184837120,2235,2235,2235,2235,0
|
|
20231206,195600,1184837120,2235,2235,2235,2235,0
|
|
20231206,195500,1184837120,2235,2235,2235,2235,0
|
|
20231206,195400,1184837120,2235,2235,2235,2235,0
|
|
20231206,195300,1184837120,2235,2235,2235,2235,0
|
|
20231206,195200,1184837120,2235,2235,2235,2235,0
|
|
20231206,195100,1184837120,2235,2235,2235,2235,0
|
|
20231206,195000,1184837120,2235,2235,2235,2235,0
|
|
20231206,194900,1184837120,2235,2235,2235,2235,0
|
|
20231206,194800,1184837120,2235,2235,2235,2235,0
|
|
20231206,194700,1184837120,2235,2235,2235,2235,0
|
|
20231206,194600,1184837120,2235,2235,2235,2235,0
|
|
20231206,194500,1184837120,2235,2235,2235,2235,0
|
|
20231206,194400,1184837120,2235,2235,2235,2235,0
|
|
20231206,194300,1184837120,2235,2235,2235,2235,0
|
|
20231206,194200,1184837120,2235,2235,2235,2235,0
|
|
20231206,194100,1184837120,2235,2235,2235,2235,0
|
|
20231206,194000,1184837120,2235,2235,2235,2235,0
|
|
20231206,193900,1184837120,2235,2235,2235,2235,0
|
|
20231206,193800,1184837120,2235,2235,2235,2235,0
|
|
20231206,193700,1184837120,2235,2235,2235,2235,0
|
|
20231206,193600,1184837120,2235,2235,2235,2235,0
|
|
20231206,193500,1184837120,2235,2235,2235,2235,0
|
|
20231206,193400,1184837120,2235,2235,2235,2235,0
|
|
20231206,193300,1184837120,2235,2235,2235,2235,0
|
|
20231206,193200,1184837120,2235,2235,2235,2235,0
|
|
20231206,193100,1184837120,2235,2235,2235,2235,0
|
|
20231206,193000,1184837120,2235,2235,2235,2235,0
|
|
20231206,192900,1184837120,2235,2235,2235,2235,0
|
|
20231206,192800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,192700,1184837120,2235,2235,2235,2235,0
|
|
20231206,192600,1184837120,2235,2235,2235,2235,0
|
|
20231206,192500,1184837120,2235,2235,2235,2235,0
|
|
20231206,192400,1184837120,2235,2235,2235,2235,0
|
|
20231206,192300,1184837120,2235,2235,2235,2235,0
|
|
20231206,192200,1184837120,2235,2235,2235,2235,0
|
|
20231206,192100,1184837120,2235,2235,2235,2235,0
|
|
20231206,192000,1184837120,2235,2235,2235,2235,0
|
|
20231206,191900,1184837120,2235,2235,2235,2235,0
|
|
20231206,191800,1184837120,2235,2235,2235,2235,0
|
|
20231206,191700,1184837120,2235,2235,2235,2235,0
|
|
20231206,191600,1184837120,2235,2235,2235,2235,0
|
|
20231206,191500,1184837120,2235,2235,2235,2235,0
|
|
20231206,191400,1184837120,2235,2235,2235,2235,0
|
|
20231206,191300,1184837120,2235,2235,2235,2235,0
|
|
20231206,191200,1184837120,2235,2235,2235,2235,0
|
|
20231206,191100,1184837120,2235,2235,2235,2235,0
|
|
20231206,191000,1184837120,2235,2235,2235,2235,0
|
|
20231206,190900,1184837120,2235,2235,2235,2235,0
|
|
20231206,190800,1184837120,2235,2235,2235,2235,0
|
|
20231206,190700,1184837120,2235,2235,2235,2235,0
|
|
20231206,190600,1184837120,2235,2235,2235,2235,0
|
|
20231206,190500,1184837120,2235,2235,2235,2235,0
|
|
20231206,190400,1184837120,2235,2235,2235,2235,0
|
|
20231206,190300,1184837120,2235,2235,2235,2235,0
|
|
20231206,190200,1184837120,2235,2235,2235,2235,0
|
|
20231206,190100,1184837120,2235,2235,2235,2235,0
|
|
20231206,190000,1184837120,2235,2235,2235,2235,0
|
|
20231206,185900,1184837120,2235,2235,2235,2235,0
|
|
20231206,185800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,185700,1184837120,2235,2235,2235,2235,0
|
|
20231206,185600,1184837120,2235,2235,2235,2235,0
|
|
20231206,185500,1184837120,2235,2235,2235,2235,0
|
|
20231206,185400,1184837120,2235,2235,2235,2235,0
|
|
20231206,185300,1184837120,2235,2235,2235,2235,0
|
|
20231206,185200,1184837120,2235,2235,2235,2235,0
|
|
20231206,185100,1184837120,2235,2235,2235,2235,0
|
|
20231206,185000,1184837120,2235,2235,2235,2235,0
|
|
20231206,184900,1184837120,2235,2235,2235,2235,0
|
|
20231206,184800,1184837120,2235,2235,2235,2235,0
|
|
20231206,184700,1184837120,2235,2235,2235,2235,0
|
|
20231206,184600,1184837120,2235,2235,2235,2235,0
|
|
20231206,184500,1184837120,2235,2235,2235,2235,0
|
|
20231206,184400,1184837120,2235,2235,2235,2235,0
|
|
20231206,184300,1184837120,2235,2235,2235,2235,0
|
|
20231206,184200,1184837120,2235,2235,2235,2235,0
|
|
20231206,184100,1184837120,2235,2235,2235,2235,0
|
|
20231206,184000,1184837120,2235,2235,2235,2235,0
|
|
20231206,183900,1184837120,2235,2235,2235,2235,0
|
|
20231206,183800,1184837120,2235,2235,2235,2235,0
|
|
20231206,183700,1184837120,2235,2235,2235,2235,0
|
|
20231206,183600,1184837120,2235,2235,2235,2235,0
|
|
20231206,183500,1184837120,2235,2235,2235,2235,0
|
|
20231206,183400,1184837120,2235,2235,2235,2235,0
|
|
20231206,183300,1184837120,2235,2235,2235,2235,0
|
|
20231206,183200,1184837120,2235,2235,2235,2235,0
|
|
20231206,183100,1184837120,2235,2235,2235,2235,0
|
|
20231206,183000,1184837120,2235,2235,2235,2235,0
|
|
20231206,182900,1184837120,2235,2235,2235,2235,0
|
|
20231206,182800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,182700,1184837120,2235,2235,2235,2235,0
|
|
20231206,182600,1184837120,2235,2235,2235,2235,0
|
|
20231206,182500,1184837120,2235,2235,2235,2235,0
|
|
20231206,182400,1184837120,2235,2235,2235,2235,0
|
|
20231206,182300,1184837120,2235,2235,2235,2235,0
|
|
20231206,182200,1184837120,2235,2235,2235,2235,0
|
|
20231206,182100,1184837120,2235,2235,2235,2235,0
|
|
20231206,182000,1184837120,2235,2235,2235,2235,0
|
|
20231206,181900,1184837120,2235,2235,2235,2235,0
|
|
20231206,181800,1184837120,2235,2235,2235,2235,0
|
|
20231206,181700,1184837120,2235,2235,2235,2235,0
|
|
20231206,181600,1184837120,2235,2235,2235,2235,0
|
|
20231206,181500,1184837120,2235,2235,2235,2235,0
|
|
20231206,181400,1184837120,2235,2235,2235,2235,0
|
|
20231206,181300,1184837120,2235,2235,2235,2235,0
|
|
20231206,181200,1184837120,2235,2235,2235,2235,0
|
|
20231206,181100,1184837120,2235,2235,2235,2235,0
|
|
20231206,181000,1184837120,2235,2235,2235,2235,0
|
|
20231206,180900,1184837120,2235,2235,2235,2235,0
|
|
20231206,180800,1184837120,2235,2235,2235,2235,0
|
|
20231206,180700,1184837120,2235,2235,2235,2235,0
|
|
20231206,180600,1184837120,2235,2235,2235,2235,0
|
|
20231206,180500,1184837120,2235,2235,2235,2235,0
|
|
20231206,180400,1184837120,2235,2235,2235,2235,0
|
|
20231206,180300,1184837120,2235,2235,2235,2235,0
|
|
20231206,180200,1184837120,2235,2235,2235,2235,0
|
|
20231206,180100,1184837120,2235,2235,2235,2235,0
|
|
20231206,180000,1184837120,2235,2235,2235,2235,0
|
|
20231206,175900,1184837120,2235,2235,2235,2235,0
|
|
20231206,175800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,175700,1184837120,2235,2235,2235,2235,0
|
|
20231206,175600,1184837120,2235,2235,2235,2235,0
|
|
20231206,175500,1184837120,2235,2235,2235,2235,0
|
|
20231206,175400,1184837120,2235,2235,2235,2235,0
|
|
20231206,175300,1184837120,2235,2235,2235,2235,0
|
|
20231206,175200,1184837120,2235,2235,2235,2235,0
|
|
20231206,175100,1184837120,2235,2235,2235,2235,0
|
|
20231206,175000,1184837120,2235,2235,2235,2235,0
|
|
20231206,174900,1184837120,2235,2235,2235,2235,0
|
|
20231206,174800,1184837120,2235,2235,2235,2235,0
|
|
20231206,174700,1184837120,2235,2235,2235,2235,0
|
|
20231206,174600,1184837120,2235,2235,2235,2235,0
|
|
20231206,174500,1184837120,2235,2235,2235,2235,0
|
|
20231206,174400,1184837120,2235,2235,2235,2235,0
|
|
20231206,174300,1184837120,2235,2235,2235,2235,0
|
|
20231206,174200,1184837120,2235,2235,2235,2235,0
|
|
20231206,174100,1184837120,2235,2235,2235,2235,0
|
|
20231206,174000,1184837120,2235,2235,2235,2235,0
|
|
20231206,173900,1184837120,2235,2235,2235,2235,0
|
|
20231206,173800,1184837120,2235,2235,2235,2235,0
|
|
20231206,173700,1184837120,2235,2235,2235,2235,0
|
|
20231206,173600,1184837120,2235,2235,2235,2235,0
|
|
20231206,173500,1184837120,2235,2235,2235,2235,0
|
|
20231206,173400,1184837120,2235,2235,2235,2235,0
|
|
20231206,173300,1184837120,2235,2235,2235,2235,0
|
|
20231206,173200,1184837120,2235,2235,2235,2235,0
|
|
20231206,173100,1184837120,2235,2235,2235,2235,0
|
|
20231206,173000,1184837120,2235,2235,2235,2235,0
|
|
20231206,172900,1184837120,2235,2235,2235,2235,0
|
|
20231206,172800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,172700,1184837120,2235,2235,2235,2235,0
|
|
20231206,172600,1184837120,2235,2235,2235,2235,0
|
|
20231206,172500,1184837120,2235,2235,2235,2235,0
|
|
20231206,172400,1184837120,2235,2235,2235,2235,0
|
|
20231206,172300,1184837120,2235,2235,2235,2235,0
|
|
20231206,172200,1184837120,2235,2235,2235,2235,0
|
|
20231206,172100,1184837120,2235,2235,2235,2235,0
|
|
20231206,172000,1184837120,2235,2235,2235,2235,0
|
|
20231206,171900,1184837120,2235,2235,2235,2235,0
|
|
20231206,171800,1184837120,2235,2235,2235,2235,0
|
|
20231206,171700,1184837120,2235,2235,2235,2235,0
|
|
20231206,171600,1184837120,2235,2235,2235,2235,0
|
|
20231206,171500,1184837120,2235,2235,2235,2235,0
|
|
20231206,171400,1184837120,2235,2235,2235,2235,0
|
|
20231206,171300,1184837120,2235,2235,2235,2235,0
|
|
20231206,171200,1184837120,2235,2235,2235,2235,0
|
|
20231206,171100,1184837120,2235,2235,2235,2235,0
|
|
20231206,171000,1184837120,2235,2235,2235,2235,0
|
|
20231206,170900,1184837120,2235,2235,2235,2235,0
|
|
20231206,170800,1184837120,2235,2235,2235,2235,0
|
|
20231206,170700,1184837120,2235,2235,2235,2235,0
|
|
20231206,170600,1184837120,2235,2235,2235,2235,0
|
|
20231206,170500,1184837120,2235,2235,2235,2235,0
|
|
20231206,170400,1184837120,2235,2235,2235,2235,0
|
|
20231206,170300,1184837120,2235,2235,2235,2235,0
|
|
20231206,170200,1184837120,2235,2235,2235,2235,0
|
|
20231206,170100,1184837120,2235,2235,2235,2235,0
|
|
20231206,170000,1184837120,2235,2235,2235,2235,0
|
|
20231206,165900,1184837120,2235,2235,2235,2235,0
|
|
20231206,165800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,165700,1184837120,2235,2235,2235,2235,0
|
|
20231206,165600,1184837120,2235,2235,2235,2235,0
|
|
20231206,165500,1184837120,2235,2235,2235,2235,0
|
|
20231206,165400,1184837120,2235,2235,2235,2235,0
|
|
20231206,165300,1184837120,2235,2235,2235,2235,0
|
|
20231206,165200,1184837120,2235,2235,2235,2235,0
|
|
20231206,165100,1184837120,2235,2235,2235,2235,0
|
|
20231206,165000,1184837120,2235,2235,2235,2235,0
|
|
20231206,164900,1184837120,2235,2235,2235,2235,0
|
|
20231206,164800,1184837120,2235,2235,2235,2235,0
|
|
20231206,164700,1184837120,2235,2235,2235,2235,0
|
|
20231206,164600,1184837120,2235,2235,2235,2235,0
|
|
20231206,164500,1184837120,2235,2235,2235,2235,0
|
|
20231206,164400,1184837120,2235,2235,2235,2235,0
|
|
20231206,164300,1184837120,2235,2235,2235,2235,0
|
|
20231206,164200,1184837120,2235,2235,2235,2235,0
|
|
20231206,164100,1184837120,2235,2235,2235,2235,0
|
|
20231206,164000,1184837120,2235,2235,2235,2235,0
|
|
20231206,163900,1184837120,2235,2235,2235,2235,0
|
|
20231206,163800,1184837120,2235,2235,2235,2235,0
|
|
20231206,163700,1184837120,2235,2235,2235,2235,0
|
|
20231206,163600,1184837120,2235,2235,2235,2235,0
|
|
20231206,163500,1184837120,2235,2235,2235,2235,0
|
|
20231206,163400,1184837120,2235,2235,2235,2235,0
|
|
20231206,163300,1184837120,2235,2235,2235,2235,0
|
|
20231206,163200,1184837120,2235,2235,2235,2235,0
|
|
20231206,163100,1184837120,2235,2235,2235,2235,0
|
|
20231206,163000,1184837120,2235,2235,2235,2235,0
|
|
20231206,162900,1184837120,2235,2235,2235,2235,0
|
|
20231206,162800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,162700,1184837120,2235,2235,2235,2235,0
|
|
20231206,162600,1184837120,2235,2235,2235,2235,0
|
|
20231206,162500,1184837120,2235,2235,2235,2235,0
|
|
20231206,162400,1184837120,2235,2235,2235,2235,0
|
|
20231206,162300,1184837120,2235,2235,2235,2235,0
|
|
20231206,162200,1184837120,2235,2235,2235,2235,0
|
|
20231206,162100,1184837120,2235,2235,2235,2235,0
|
|
20231206,162000,1184837120,2235,2235,2235,2235,0
|
|
20231206,161900,1184837120,2235,2235,2235,2235,0
|
|
20231206,161800,1184837120,2235,2235,2235,2235,0
|
|
20231206,161700,1184837120,2235,2235,2235,2235,0
|
|
20231206,161600,1184837120,2235,2235,2235,2235,0
|
|
20231206,161500,1184837120,2235,2235,2235,2235,0
|
|
20231206,161400,1184837120,2235,2235,2235,2235,0
|
|
20231206,161300,1184837120,2235,2235,2235,2235,0
|
|
20231206,161200,1184837120,2235,2235,2235,2235,0
|
|
20231206,161100,1184837120,2235,2235,2235,2235,0
|
|
20231206,161000,1184837120,2235,2235,2235,2235,0
|
|
20231206,160900,1184837120,2235,2235,2235,2235,0
|
|
20231206,160800,1184837120,2235,2235,2235,2235,0
|
|
20231206,160700,1184837120,2235,2235,2235,2235,0
|
|
20231206,160600,1184837120,2235,2235,2235,2235,0
|
|
20231206,160500,1184837120,2235,2235,2235,2235,0
|
|
20231206,160400,1184837120,2235,2235,2235,2235,0
|
|
20231206,160300,1184837120,2235,2235,2235,2235,0
|
|
20231206,160200,1184837120,2235,2235,2235,2235,0
|
|
20231206,160100,1184837120,2235,2235,2235,2235,0
|
|
20231206,160000,1184837120,2235,2235,2235,2235,0
|
|
20231206,155900,1184837120,2235,2235,2235,2235,0
|
|
20231206,155800,1184837120,2235,2235,2235,2235,7194
|
|
20231206,155700,1184837120,2235,2235,2235,2235,0
|
|
20231206,155600,1184837120,2235,2235,2235,2235,0
|
|
20231206,155500,1184837120,2235,2235,2235,2235,0
|
|
20231206,155400,1184837120,2235,2235,2235,2235,0
|
|
20231206,155300,1184837120,2235,2235,2235,2235,0
|
|
20231206,155200,1184837120,2235,2235,2235,2235,0
|
|
20231206,155100,1184837120,2235,2235,2235,2235,0
|
|
20231206,155000,1184837120,2235,2235,2235,2235,0
|
|
20231206,154900,1184837120,2235,2235,2235,2235,0
|
|
20231206,154800,1184837120,2235,2235,2235,2235,0
|
|
20231206,154700,1184837120,2235,2235,2235,2235,0
|
|
20231206,154600,1184837120,2235,2235,2235,2235,0
|
|
20231206,154500,1184837120,2235,2235,2235,2235,0
|
|
20231206,154400,1184837120,2235,2235,2235,2235,0
|
|
20231206,154300,1184837120,2235,2235,2235,2235,0
|
|
20231206,154200,1184837120,2235,2235,2235,2235,0
|
|
20231206,154100,1184837120,2235,2235,2235,2235,0
|
|
20231206,154000,1184837120,2235,2235,2235,2235,0
|
|
20231206,153900,1184837120,2235,2235,2235,2235,0
|
|
20231206,153800,1184837120,2235,2235,2235,2235,0
|
|
20231206,153700,1184837120,2235,2235,2235,2235,0
|
|
20231206,153600,1184837120,2235,2235,2235,2235,0
|
|
20231206,153500,1184837120,2235,2235,2235,2235,0
|
|
20231206,153400,1184837120,2235,2235,2235,2235,0
|
|
20231206,153300,1184837120,2235,2235,2235,2235,0
|
|
20231206,153200,1184837120,2235,2235,2235,2235,0
|
|
20231206,153100,1184837120,2235,2235,2235,2235,0
|
|
20231206,153000,1184837120,2235,2235,2235,2235,7194
|
|
20231206,152900,1168758530,2240,2240,2240,2240,0
|
|
20231206,152800,1168758530,2240,2240,2240,2240,0
|
|
20231206,152700,1168758530,2240,2240,2240,2240,0
|
|
20231206,152600,1168758530,2240,2240,2240,2240,0
|
|
20231206,152500,1168758530,2240,2240,2240,2240,0
|
|
20231206,152400,1168758530,2240,2240,2240,2240,0
|
|
20231206,152300,1168758530,2240,2240,2240,2240,0
|
|
20231206,152200,1168758530,2240,2240,2240,2240,0
|
|
20231206,152100,1168758530,2240,2240,2240,2240,0
|
|
20231206,152000,1168758530,2240,2240,2240,2240,0
|
|
20231206,151900,1168758530,2240,2235,2240,2235,227
|
|
20231206,151800,1168251160,2240,2240,2240,2235,314
|
|
20231206,151700,1167548075,2240,2240,2240,2240,61
|
|
20231206,151600,1167411435,2240,2255,2255,2240,462
|
|
20231206,151500,1166376455,2240,2255,2255,2240,1390
|
|
20231206,151400,1163250825,2255,2250,2255,2250,4401
|
|
20231206,151300,1153346775,2250,2255,2255,2245,5653
|
|
20231206,151200,1140646690,2245,2255,2260,2245,6966
|
|
20231206,151100,1124937845,2260,2255,2260,2255,5487
|
|
20231206,151000,1112550955,2255,2250,2255,2250,9035
|
|
20231206,150900,1092185550,2245,2245,2250,2245,5217
|
|
20231206,150800,1080448655,2250,2245,2250,2240,2777
|
|
20231206,150700,1074211175,2245,2240,2245,2240,4953
|
|
20231206,150600,1063105470,2245,2235,2250,2230,12114
|
|
20231206,150500,1035958650,2235,2230,2235,2230,1952
|
|
20231206,150400,1031597410,2230,2220,2230,2220,1486
|
|
20231206,150300,1028288500,2225,2220,2225,2220,472
|
|
20231206,150200,1027240595,2225,2225,2225,2225,623
|
|
20231206,150100,1025854420,2225,2225,2225,2220,490
|
|
20231206,150000,1024765570,2220,2220,2230,2220,661
|
|
20231206,145900,1023296240,2220,2230,2230,2220,698
|
|
20231206,145800,1021744230,2225,2230,2230,2220,476
|
|
20231206,145700,1020685430,2230,2225,2230,2220,559
|
|
20231206,145600,1019443285,2225,2230,2230,2220,899
|
|
20231206,145500,1017444915,2225,2225,2225,2220,927
|
|
20231206,145400,1015383285,2220,2225,2225,2220,552
|
|
20231206,145300,1014157820,2225,2225,2225,2220,2433
|
|
20231206,145200,1008748920,2220,2230,2230,2220,16763
|
|
20231206,145100,971491920,2230,2225,2230,2225,773
|
|
20231206,145000,969771735,2225,2225,2230,2220,807
|
|
20231206,144900,967976810,2225,2225,2225,2220,921
|
|
20231206,144800,965932110,2225,2225,2225,2220,509
|
|
20231206,144700,964801030,2225,2225,2225,2220,868
|
|
20231206,144600,962873490,2225,2220,2225,2220,901
|
|
20231206,144500,960872765,2225,2225,2225,2225,242
|
|
20231206,144400,960334315,2225,2225,2225,2220,483
|
|
20231206,144300,959259995,2225,2225,2225,2225,496
|
|
20231206,144200,958156395,2220,2225,2225,2220,892
|
|
20231206,144100,956172135,2225,2220,2225,2220,769
|
|
20231206,144000,954464600,2220,2225,2230,2220,708
|
|
20231206,143900,952891635,2220,2220,2225,2220,1091
|
|
20231206,143800,950466635,2220,2225,2225,2220,715
|
|
20231206,143700,948877385,2220,2220,2220,2220,665
|
|
20231206,143600,947401085,2220,2225,2225,2220,746
|
|
20231206,143500,945744830,2220,2225,2230,2220,467
|
|
20231206,143400,944706580,2225,2225,2230,2225,619
|
|
20231206,143300,943329290,2220,2225,2225,2220,587
|
|
20231206,143200,942025830,2220,2225,2225,2220,661
|
|
20231206,143100,940556740,2225,2225,2230,2225,5447
|
|
20231206,143000,928414705,2220,2220,2220,2220,425
|
|
20231206,142900,927471205,2220,2225,2230,2220,3169
|
|
20231206,142800,920431940,2220,2225,2225,2220,1068
|
|
20231206,142700,918060305,2220,2225,2225,2220,1031
|
|
20231206,142600,915770225,2220,2220,2225,2220,870
|
|
20231206,142500,913837825,2220,2220,2225,2220,917
|
|
20231206,142400,911802060,2220,2220,2220,2220,533
|
|
20231206,142300,910618800,2220,2225,2225,2220,279
|
|
20231206,142200,909998125,2225,2225,2225,2225,1133
|
|
20231206,142100,907477200,2225,2225,2225,2225,662
|
|
20231206,142000,906004250,2230,2225,2230,2225,727
|
|
20231206,141900,904386665,2220,2225,2225,2220,479
|
|
20231206,141800,903321955,2230,2225,2230,2225,848
|
|
20231206,141700,901435140,2225,2230,2230,2225,577
|
|
20231206,141600,900151310,2225,2225,2230,2220,762
|
|
20231206,141500,898456910,2225,2225,2230,2225,468
|
|
20231206,141400,897415600,2225,2225,2225,2225,675
|
|
20231206,141300,895913725,2225,2225,2225,2225,907
|
|
20231206,141200,893895650,2225,2225,2225,2225,444
|
|
20231206,141100,892907750,2225,2230,2230,2225,1148
|
|
20231206,141000,890353435,2225,2225,2230,2225,786
|
|
20231206,140900,888604335,2225,2225,2225,2225,1193
|
|
20231206,140800,885949910,2225,2225,2230,2225,1017
|
|
20231206,140700,883686035,2225,2225,2225,2225,963
|
|
20231206,140600,881543360,2225,2230,2230,2225,475
|
|
20231206,140500,880486455,2225,2225,2225,2225,628
|
|
20231206,140400,879089155,2230,2225,2230,2225,786
|
|
20231206,140300,877340290,2225,2225,2230,2225,752
|
|
20231206,140200,875667075,2225,2225,2225,2225,479
|
|
20231206,140100,874601300,2225,2225,2230,2225,5736
|
|
20231206,140000,861838690,2225,2230,2230,2225,596
|
|
20231206,135900,860512585,2225,2230,2230,2225,699
|
|
20231206,135800,858957130,2225,2225,2230,2225,600
|
|
20231206,135700,857622100,2225,2225,2225,2225,1462
|
|
20231206,135600,854369150,2225,2225,2225,2225,662
|
|
20231206,135500,852896200,2225,2225,2225,2225,572
|
|
20231206,135400,851623500,2225,2225,2230,2225,1107
|
|
20231206,135300,849160150,2230,2225,2230,2225,587
|
|
20231206,135200,847854070,2230,2225,2230,2225,485
|
|
20231206,135100,846774820,2230,2230,2230,2225,1369
|
|
20231206,135000,843723875,2230,2225,2235,2225,955
|
|
20231206,134900,841598340,2225,2225,2225,2225,619
|
|
20231206,134800,840221065,2225,2225,2225,2225,560
|
|
20231206,134700,838975065,2230,2240,2240,2230,811
|
|
20231206,134600,837166485,2230,2230,2235,2230,3092
|
|
20231206,134500,830266975,2230,2230,2235,2230,1114
|
|
20231206,134400,827782255,2230,2230,2230,2230,694
|
|
20231206,134300,826234635,2230,2230,2230,2230,765
|
|
20231206,134200,824528685,2235,2230,2235,2230,741
|
|
20231206,134100,822876230,2230,2230,2230,2230,804
|
|
20231206,134000,821083310,2230,2235,2235,2230,834
|
|
20231206,133900,819223440,2235,2235,2235,2230,742
|
|
20231206,133800,817568680,2230,2230,2235,2230,763
|
|
20231206,133700,815867140,2230,2235,2240,2230,475
|
|
20231206,133600,814805490,2235,2235,2235,2230,1170
|
|
20231206,133500,812192650,2230,2235,2235,2230,414
|
|
20231206,133400,811269420,2230,2235,2235,2230,267
|
|
20231206,133300,810673540,2230,2230,2230,2230,511
|
|
20231206,133200,809534010,2230,2230,2235,2230,1677
|
|
20231206,133100,805794295,2235,2235,2235,2235,1128
|
|
20231206,133000,803273215,2235,2230,2235,2230,270
|
|
20231206,132900,802671045,2235,2235,2235,2230,296
|
|
20231206,132800,802010215,2235,2235,2235,2235,179
|
|
20231206,132700,801610150,2235,2235,2235,2235,71
|
|
20231206,132600,801451465,2235,2235,2235,2235,406
|
|
20231206,132500,800544055,2235,2235,2235,2235,171
|
|
20231206,132400,800161870,2235,2235,2235,2235,102
|
|
20231206,132300,799933900,2235,2235,2235,2235,370
|
|
20231206,132200,799106950,2235,2235,2235,2235,160
|
|
20231206,132100,798749350,2235,2235,2235,2235,2181
|
|
20231206,132000,793874815,2235,2235,2240,2235,472
|
|
20231206,131900,792819890,2235,2235,2235,2235,250
|
|
20231206,131800,792261140,2235,2235,2235,2235,99
|
|
20231206,131700,792039875,2235,2235,2235,2235,213
|
|
20231206,131600,791563820,2240,2235,2240,2235,359
|
|
20231206,131500,790761235,2230,2235,2235,2230,2782
|
|
20231206,131400,784556555,2235,2235,2240,2235,5423
|
|
20231206,131300,772436135,2235,2235,2235,2235,171
|
|
20231206,131200,772053950,2235,2235,2235,2235,285
|
|
20231206,131100,771416975,2235,2235,2235,2235,213
|
|
20231206,131000,770940920,2235,2235,2235,2235,167
|
|
20231206,130900,770567675,2240,2235,2240,2235,1694
|
|
20231206,130800,766781580,2235,2235,2235,2235,165
|
|
20231206,130700,766412805,2235,2235,2235,2235,142
|
|
20231206,130600,766095435,2235,2235,2235,2235,71
|
|
20231206,130500,765936750,2235,2235,2235,2235,322
|
|
20231206,130400,765217080,2235,2240,2240,2235,342
|
|
20231206,130300,764451710,2235,2240,2240,2235,161
|
|
20231206,130200,764091870,2235,2240,2240,2235,233
|
|
20231206,130100,763571085,2235,2235,2240,2235,4794
|
|
20231206,130000,752856220,2235,2240,2240,2235,72
|
|
20231206,125900,752695295,2235,2235,2235,2235,171
|
|
20231206,125800,752313110,2235,2235,2235,2235,340
|
|
20231206,125700,751553210,2235,2235,2235,2235,179
|
|
20231206,125600,751153145,2240,2235,2240,2235,74
|
|
20231206,125500,750987740,2240,2235,2240,2235,375
|
|
20231206,125400,750149610,2240,2235,2240,2235,121
|
|
20231206,125300,749878925,2235,2240,2240,2235,109
|
|
20231206,125200,749635305,2235,2235,2235,2235,513
|
|
20231206,125100,748488750,2235,2240,2240,2235,412
|
|
20231206,125000,747567925,2235,2235,2235,2235,0
|
|
20231206,124900,747567925,2235,2235,2240,2235,714
|
|
20231206,124800,745972060,2235,2235,2235,2235,295
|
|
20231206,124700,745312735,2240,2235,2240,2235,135
|
|
20231206,124600,745010790,2235,2235,2235,2235,213
|
|
20231206,124500,744534735,2230,2235,2240,2230,904
|
|
20231206,124400,742518450,2235,2235,2240,2235,275
|
|
20231206,124300,741903820,2230,2235,2235,2230,216
|
|
20231206,124200,741421415,2240,2240,2240,2235,73
|
|
20231206,124100,741258250,2235,2235,2235,2230,208
|
|
20231206,124000,740793985,2240,2235,2245,2235,3876
|
|
20231206,123900,732117020,2230,2230,2230,2230,305
|
|
20231206,123800,731436870,2230,2230,2230,2230,4
|
|
20231206,123700,731427950,2225,2225,2225,2225,354
|
|
20231206,123600,730640300,2225,2230,2230,2225,143
|
|
20231206,123500,730322120,2230,2230,2230,2230,972
|
|
20231206,123400,728154560,2225,2230,2230,2225,722
|
|
20231206,123300,726547860,2225,2225,2225,2225,142
|
|
20231206,123200,726231910,2225,2225,2225,2225,160
|
|
20231206,123100,725875910,2225,2225,2225,2225,249
|
|
20231206,123000,725321885,2220,2225,2225,2220,5756
|
|
20231206,122900,712515285,2230,2230,2230,2230,19
|
|
20231206,122800,712472915,2230,2230,2230,2230,171
|
|
20231206,122700,712091585,2230,2230,2230,2225,361
|
|
20231206,122600,711287265,2225,2225,2235,2225,177
|
|
20231206,122500,710893420,2235,2230,2235,2225,45112
|
|
20231206,122400,610464630,2230,2230,2235,2230,493
|
|
20231206,122300,609364740,2235,2230,2235,2230,72
|
|
20231206,122200,609204175,2230,2230,2230,2230,86
|
|
20231206,122100,609012395,2230,2230,2230,2230,213
|
|
20231206,122000,608537405,2230,2230,2235,2230,313
|
|
20231206,121900,607839385,2230,2230,2230,2230,42
|
|
20231206,121800,607745725,2230,2230,2235,2230,316
|
|
20231206,121700,607041040,2230,2230,2230,2230,257
|
|
20231206,121600,606467930,2230,2230,2230,2230,105
|
|
20231206,121500,606233780,2230,2230,2230,2230,1213
|
|
20231206,121400,603528790,2230,2230,2230,2230,152
|
|
20231206,121300,603189830,2230,2235,2235,2230,169
|
|
20231206,121200,602812765,2235,2230,2235,2230,177
|
|
20231206,121100,602418040,2230,2230,2235,2230,313
|
|
20231206,121000,601719800,2230,2235,2235,2230,188
|
|
20231206,120900,601300505,2235,2235,2235,2230,138
|
|
20231206,120800,600992430,2230,2230,2235,2230,306
|
|
20231206,120700,600310045,2235,2235,2235,2235,51
|
|
20231206,120600,600196060,2230,2230,2235,2230,410
|
|
20231206,120500,599281755,2235,2235,2235,2235,81
|
|
20231206,120400,599100720,2235,2230,2235,2230,94
|
|
20231206,120300,598891040,2235,2235,2240,2235,509
|
|
20231206,120200,597753175,2240,2235,2240,2235,796
|
|
20231206,120100,595974110,2230,2230,2230,2230,161
|
|
20231206,120000,595615080,2230,2230,2230,2230,71
|
|
20231206,115900,595456750,2230,2230,2230,2230,353
|
|
20231206,115800,594669560,2230,2230,2230,2230,280
|
|
20231206,115700,594045160,2235,2230,2235,2230,177
|
|
20231206,115600,593650350,2230,2230,2230,2230,319
|
|
20231206,115500,592938980,2230,2230,2230,2230,644
|
|
20231206,115400,591502860,2230,2230,2230,2230,71
|
|
20231206,115300,591344530,2230,2230,2230,2230,226
|
|
20231206,115200,590840550,2230,2230,2230,2230,401
|
|
20231206,115100,589946320,2230,2230,2230,2230,177
|
|
20231206,115000,589551610,2230,2230,2230,2230,142
|
|
20231206,114900,589234950,2230,2235,2235,2230,508
|
|
20231206,114800,588102105,2235,2235,2235,2235,41
|
|
20231206,114700,588010470,2230,2230,2230,2230,494
|
|
20231206,114600,586908850,2235,2230,2235,2230,227
|
|
20231206,114500,586402630,2230,2230,2230,2230,273
|
|
20231206,114400,585793840,2230,2225,2230,2225,981
|
|
20231206,114300,583608785,2225,2230,2230,2225,403
|
|
20231206,114200,582711610,2230,2225,2230,2225,202
|
|
20231206,114100,582262060,2225,2225,2230,2225,509
|
|
20231206,114000,581128840,2225,2230,2230,2225,1269
|
|
20231206,113900,578305035,2230,2225,2230,2225,428
|
|
20231206,113800,577352675,2230,2230,2230,2225,741
|
|
20231206,113700,575700600,2225,2225,2225,2225,2520
|
|
20231206,113600,570093600,2225,2230,2230,2225,293
|
|
20231206,113500,569441170,2225,2230,2230,2225,1211
|
|
20231206,113400,566742695,2225,2225,2225,2225,1442
|
|
20231206,113300,563534245,2225,2225,2230,2225,356
|
|
20231206,113200,562742095,2230,2225,2230,2225,233
|
|
20231206,113100,562223420,2225,2225,2225,2225,334
|
|
20231206,113000,561480270,2225,2230,2230,2225,266
|
|
20231206,112900,560888340,2230,2225,2230,2225,72
|
|
20231206,112800,560728135,2225,2225,2230,2225,609
|
|
20231206,112700,559373105,2225,2230,2230,2225,126
|
|
20231206,112600,559092480,2225,2225,2230,2225,391
|
|
20231206,112500,558222440,2225,2225,2225,2225,588
|
|
20231206,112400,556914140,2225,2230,2230,2225,195
|
|
20231206,112300,556480140,2225,2225,2225,2225,267
|
|
20231206,112200,555886065,2225,2225,2225,2225,360
|
|
20231206,112100,555085065,2225,2225,2225,2225,1986
|
|
20231206,112000,550666215,2225,2225,2225,2225,370
|
|
20231206,111900,549842965,2225,2225,2225,2225,0
|
|
20231206,111800,549842965,2225,2225,2225,2225,423
|
|
20231206,111700,548901790,2225,2230,2230,2225,382
|
|
20231206,111600,548050890,2225,2225,2225,2225,176
|
|
20231206,111500,547659290,2230,2225,2230,2225,601
|
|
20231206,111400,546322055,2225,2225,2225,2225,270
|
|
20231206,111300,545721305,2225,2230,2230,2225,377
|
|
20231206,111200,544880950,2230,2225,2230,2225,786
|
|
20231206,111100,543131020,2225,2230,2230,2225,385
|
|
20231206,111000,542274195,2225,2225,2225,2225,317
|
|
20231206,110900,541568870,2225,2225,2225,2225,405
|
|
20231206,110800,540667745,2225,2225,2225,2225,93
|
|
20231206,110700,540460820,2225,2225,2230,2225,977
|
|
20231206,110600,538284410,2230,2225,2230,2225,395
|
|
20231206,110500,537405030,2230,2230,2230,2230,1
|
|
20231206,110400,537402800,2230,2225,2230,2225,492
|
|
20231206,110300,536308090,2225,2225,2225,2225,143
|
|
20231206,110200,535989915,2225,2225,2225,2225,161
|
|
20231206,110100,535631690,2230,2225,2230,2225,951
|
|
20231206,110000,533515700,2230,2230,2230,2225,153
|
|
20231206,105900,533175220,2225,2225,2230,2225,502
|
|
20231206,105800,532057770,2225,2225,2225,2225,708
|
|
20231206,105700,530482470,2225,2225,2230,2225,579
|
|
20231206,105600,529194190,2225,2230,2230,2225,266
|
|
20231206,105500,528602330,2225,2225,2230,2225,160
|
|
20231206,105400,528246325,2230,2225,2230,2225,456
|
|
20231206,105300,527231170,2225,2225,2225,2225,363
|
|
20231206,105200,526423495,2225,2225,2225,2225,71
|
|
20231206,105100,526265520,2230,2230,2230,2225,194
|
|
20231206,105000,525833310,2225,2225,2225,2225,685
|
|
20231206,104900,524309185,2225,2220,2225,2220,157
|
|
20231206,104800,523960640,2220,2220,2220,2220,202
|
|
20231206,104700,523512200,2220,2220,2220,2220,417
|
|
20231206,104600,522586460,2220,2230,2230,2220,15297
|
|
20231206,104500,488594010,2225,2225,2230,2225,977
|
|
20231206,104400,486420135,2225,2235,2235,2225,1142
|
|
20231206,104300,483869185,2230,2225,2230,2225,419
|
|
20231206,104200,482935995,2225,2230,2230,2225,267
|
|
20231206,104100,482341905,2225,2225,2225,2225,307
|
|
20231206,104000,481658830,2225,2225,2225,2225,368
|
|
20231206,103900,480840030,2230,2230,2230,2225,690
|
|
20231206,103800,479301770,2225,2225,2225,2225,413
|
|
20231206,103700,478382845,2225,2225,2225,2225,288
|
|
20231206,103600,477742045,2225,2225,2225,2225,212
|
|
20231206,103500,477270345,2225,2225,2225,2225,516
|
|
20231206,103400,476122245,2225,2225,2230,2225,2247
|
|
20231206,103300,471122400,2225,2225,2225,2225,494
|
|
20231206,103200,470023250,2230,2225,2230,2225,413
|
|
20231206,103100,469104290,2225,2225,2225,2225,333
|
|
20231206,103000,468363365,2225,2225,2225,2225,71
|
|
20231206,102900,468205390,2225,2225,2225,2225,858
|
|
20231206,102800,466296340,2225,2230,2230,2225,1545
|
|
20231206,102700,462858710,2225,2225,2225,2225,71
|
|
20231206,102600,462700735,2225,2230,2230,2225,634
|
|
20231206,102500,461290060,2230,2225,2230,2225,171
|
|
20231206,102400,460909085,2225,2230,2230,2225,486
|
|
20231206,102300,459827655,2230,2225,2230,2225,105
|
|
20231206,102200,459593765,2220,2225,2225,2220,423
|
|
20231206,102100,458653910,2220,2225,2225,2220,1025
|
|
20231206,102000,456373335,2225,2225,2225,2220,710
|
|
20231206,101900,454794070,2220,2220,2225,2220,508
|
|
20231206,101800,453666305,2220,2220,2225,2220,852
|
|
20231206,101700,451772335,2220,2220,2220,2220,0
|
|
20231206,101600,451772335,2220,2225,2225,2220,3682
|
|
20231206,101500,443581005,2230,2230,2230,2230,8
|
|
20231206,101400,443563165,2225,2225,2230,2225,188
|
|
20231206,101300,443144805,2230,2225,2230,2225,415
|
|
20231206,101200,442221425,2225,2225,2225,2225,313
|
|
20231206,101100,441525000,2230,2225,2235,2225,10062
|
|
20231206,101000,419136685,2225,2235,2235,2225,1255
|
|
20231206,100900,416340195,2235,2225,2235,2225,2772
|
|
20231206,100800,410159615,2225,2225,2230,2225,504
|
|
20231206,100700,409037885,2225,2225,2230,2225,3284
|
|
20231206,100600,401730380,2225,2230,2230,2225,97
|
|
20231206,100500,401514550,2225,2225,2225,2225,423
|
|
20231206,100400,400573375,2225,2225,2225,2225,599
|
|
20231206,100300,399240600,2225,2220,2225,2220,3592
|
|
20231206,100200,391260560,2220,2220,2220,2220,2534
|
|
20231206,100100,385635080,2220,2220,2220,2220,458
|
|
20231206,100000,384618320,2220,2220,2220,2220,300
|
|
20231206,095900,383952320,2220,2225,2225,2220,500
|
|
20231206,095800,382841820,2220,2225,2225,2220,403
|
|
20231206,095700,381947110,2220,2225,2230,2220,353
|
|
20231206,095600,381163310,2220,2220,2220,2220,10746
|
|
20231206,095500,357307190,2220,2225,2230,2220,10569
|
|
20231206,095400,333837525,2230,2230,2230,2225,216
|
|
20231206,095300,333356915,2225,2225,2225,2225,3561
|
|
20231206,095200,325433690,2230,2230,2235,2230,621
|
|
20231206,095100,324048850,2230,2235,2235,2230,476
|
|
20231206,095000,322987270,2245,2245,2245,2245,0
|
|
20231206,094900,322987270,2245,2230,2245,2230,52
|
|
20231206,094800,322871230,2230,2230,2230,2230,600
|
|
20231206,094700,321533230,2240,2240,2240,2240,2
|
|
20231206,094600,321528750,2240,2240,2240,2240,12
|
|
20231206,094500,321501870,2245,2235,2245,2235,79
|
|
20231206,094400,321325295,2225,2235,2235,2225,1239
|
|
20231206,094300,318567130,2235,2240,2240,2235,70
|
|
20231206,094200,318410675,2245,2245,2245,2240,1107
|
|
20231206,094100,315930120,2250,2225,2250,2220,19334
|
|
20231206,094000,272580070,2225,2230,2230,2225,191
|
|
20231206,093900,272154435,2230,2230,2230,2230,264
|
|
20231206,093800,271565715,2230,2230,2230,2230,980
|
|
20231206,093700,269380315,2230,2230,2230,2230,2101
|
|
20231206,093600,264695085,2230,2225,2230,2225,780
|
|
20231206,093500,262959270,2225,2215,2225,2215,3078
|
|
20231206,093400,256137445,2220,2220,2220,2220,339
|
|
20231206,093300,255384865,2220,2230,2230,2220,1691
|
|
20231206,093200,251630415,2230,2225,2230,2225,8413
|
|
20231206,093100,232911250,2225,2220,2225,2215,4061
|
|
20231206,093000,223896055,2220,2210,2220,2210,385
|
|
20231206,092900,223042355,2215,2215,2215,2215,4583
|
|
20231206,092800,212891010,2220,2220,2220,2215,360
|
|
20231206,092700,212092690,2220,2220,2225,2215,7560
|
|
20231206,092600,195314440,2225,2220,2225,2220,6702
|
|
20231206,092500,180435875,2225,2220,2225,2220,64
|
|
20231206,092400,180293480,2220,2220,2225,2220,2135
|
|
20231206,092300,175553270,2220,2225,2225,2220,1129
|
|
20231206,092200,173046560,2225,2225,2225,2225,51
|
|
20231206,092100,172933085,2225,2220,2225,2220,603
|
|
20231206,092000,171593660,2220,2225,2225,2220,3940
|
|
20231206,091900,162840910,2225,2225,2225,2225,1210
|
|
20231206,091800,160148660,2225,2220,2225,2220,2398
|
|
20231206,091700,154822810,2220,2220,2220,2215,3669
|
|
20231206,091600,146695380,2220,2220,2220,2215,683
|
|
20231206,091500,145181420,2220,2220,2225,2215,8988
|
|
20231206,091400,125244510,2220,2225,2230,2220,4631
|
|
20231206,091300,114944715,2225,2230,2230,2225,5337
|
|
20231206,091200,103067720,2230,2245,2250,2225,30286
|
|
20231206,091100,35375105,2250,2250,2250,2250,1050
|
|
20231206,091000,33012605,2245,2250,2250,2245,210
|
|
20231206,090900,32540140,2245,2245,2245,2240,140
|
|
20231206,090800,32225845,2245,2245,2255,2245,335
|
|
20231206,090700,31473180,2245,2245,2245,2245,1298
|
|
20231206,090600,28559170,2245,2245,2250,2245,4269
|
|
20231206,090500,18973620,2255,2255,2255,2250,1067
|
|
20231206,090400,16567540,2245,2240,2245,2240,551
|
|
20231206,090300,15332910,2240,2240,2245,2235,1299
|
|
20231206,090200,12422680,2245,2240,2245,2240,2128
|
|
20231206,090100,7655855,2240,2245,2245,2230,1991
|
|
20231206,090000,3198040,2245,2260,2260,2245,1419
|