661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195800,936198335,2270,2270,2270,2270,3967
|
|
20231211,195700,936198335,2270,2270,2270,2270,0
|
|
20231211,195600,936198335,2270,2270,2270,2270,0
|
|
20231211,195500,936198335,2270,2270,2270,2270,0
|
|
20231211,195400,936198335,2270,2270,2270,2270,0
|
|
20231211,195300,936198335,2270,2270,2270,2270,0
|
|
20231211,195200,936198335,2270,2270,2270,2270,0
|
|
20231211,195100,936198335,2270,2270,2270,2270,0
|
|
20231211,195000,936198335,2270,2270,2270,2270,0
|
|
20231211,194900,936198335,2270,2270,2270,2270,0
|
|
20231211,194800,936198335,2270,2270,2270,2270,0
|
|
20231211,194700,936198335,2270,2270,2270,2270,0
|
|
20231211,194600,936198335,2270,2270,2270,2270,0
|
|
20231211,194500,936198335,2270,2270,2270,2270,0
|
|
20231211,194400,936198335,2270,2270,2270,2270,0
|
|
20231211,194300,936198335,2270,2270,2270,2270,0
|
|
20231211,194200,936198335,2270,2270,2270,2270,0
|
|
20231211,194100,936198335,2270,2270,2270,2270,0
|
|
20231211,194000,936198335,2270,2270,2270,2270,0
|
|
20231211,193900,936198335,2270,2270,2270,2270,0
|
|
20231211,193800,936198335,2270,2270,2270,2270,0
|
|
20231211,193700,936198335,2270,2270,2270,2270,0
|
|
20231211,193600,936198335,2270,2270,2270,2270,0
|
|
20231211,193500,936198335,2270,2270,2270,2270,0
|
|
20231211,193400,936198335,2270,2270,2270,2270,0
|
|
20231211,193300,936198335,2270,2270,2270,2270,0
|
|
20231211,193200,936198335,2270,2270,2270,2270,0
|
|
20231211,193100,936198335,2270,2270,2270,2270,0
|
|
20231211,193000,936198335,2270,2270,2270,2270,0
|
|
20231211,192900,936198335,2270,2270,2270,2270,0
|
|
20231211,192800,936198335,2270,2270,2270,2270,3967
|
|
20231211,192700,936198335,2270,2270,2270,2270,0
|
|
20231211,192600,936198335,2270,2270,2270,2270,0
|
|
20231211,192500,936198335,2270,2270,2270,2270,0
|
|
20231211,192400,936198335,2270,2270,2270,2270,0
|
|
20231211,192300,936198335,2270,2270,2270,2270,0
|
|
20231211,192200,936198335,2270,2270,2270,2270,0
|
|
20231211,192100,936198335,2270,2270,2270,2270,0
|
|
20231211,192000,936198335,2270,2270,2270,2270,0
|
|
20231211,191900,936198335,2270,2270,2270,2270,0
|
|
20231211,191800,936198335,2270,2270,2270,2270,0
|
|
20231211,191700,936198335,2270,2270,2270,2270,0
|
|
20231211,191600,936198335,2270,2270,2270,2270,0
|
|
20231211,191500,936198335,2270,2270,2270,2270,0
|
|
20231211,191400,936198335,2270,2270,2270,2270,0
|
|
20231211,191300,936198335,2270,2270,2270,2270,0
|
|
20231211,191200,936198335,2270,2270,2270,2270,0
|
|
20231211,191100,936198335,2270,2270,2270,2270,0
|
|
20231211,191000,936198335,2270,2270,2270,2270,0
|
|
20231211,190900,936198335,2270,2270,2270,2270,0
|
|
20231211,190800,936198335,2270,2270,2270,2270,0
|
|
20231211,190700,936198335,2270,2270,2270,2270,0
|
|
20231211,190600,936198335,2270,2270,2270,2270,0
|
|
20231211,190500,936198335,2270,2270,2270,2270,0
|
|
20231211,190400,936198335,2270,2270,2270,2270,0
|
|
20231211,190300,936198335,2270,2270,2270,2270,0
|
|
20231211,190200,936198335,2270,2270,2270,2270,0
|
|
20231211,190100,936198335,2270,2270,2270,2270,0
|
|
20231211,190000,936198335,2270,2270,2270,2270,0
|
|
20231211,185900,936198335,2270,2270,2270,2270,0
|
|
20231211,185800,936198335,2270,2270,2270,2270,3967
|
|
20231211,185700,936198335,2270,2270,2270,2270,0
|
|
20231211,185600,936198335,2270,2270,2270,2270,0
|
|
20231211,185500,936198335,2270,2270,2270,2270,0
|
|
20231211,185400,936198335,2270,2270,2270,2270,0
|
|
20231211,185300,936198335,2270,2270,2270,2270,0
|
|
20231211,185200,936198335,2270,2270,2270,2270,0
|
|
20231211,185100,936198335,2270,2270,2270,2270,0
|
|
20231211,185000,936198335,2270,2270,2270,2270,0
|
|
20231211,184900,936198335,2270,2270,2270,2270,0
|
|
20231211,184800,936198335,2270,2270,2270,2270,0
|
|
20231211,184700,936198335,2270,2270,2270,2270,0
|
|
20231211,184600,936198335,2270,2270,2270,2270,0
|
|
20231211,184500,936198335,2270,2270,2270,2270,0
|
|
20231211,184400,936198335,2270,2270,2270,2270,0
|
|
20231211,184300,936198335,2270,2270,2270,2270,0
|
|
20231211,184200,936198335,2270,2270,2270,2270,0
|
|
20231211,184100,936198335,2270,2270,2270,2270,0
|
|
20231211,184000,936198335,2270,2270,2270,2270,0
|
|
20231211,183900,936198335,2270,2270,2270,2270,0
|
|
20231211,183800,936198335,2270,2270,2270,2270,0
|
|
20231211,183700,936198335,2270,2270,2270,2270,0
|
|
20231211,183600,936198335,2270,2270,2270,2270,0
|
|
20231211,183500,936198335,2270,2270,2270,2270,0
|
|
20231211,183400,936198335,2270,2270,2270,2270,0
|
|
20231211,183300,936198335,2270,2270,2270,2270,0
|
|
20231211,183200,936198335,2270,2270,2270,2270,0
|
|
20231211,183100,936198335,2270,2270,2270,2270,0
|
|
20231211,183000,936198335,2270,2270,2270,2270,0
|
|
20231211,182900,936198335,2270,2270,2270,2270,0
|
|
20231211,182800,936198335,2270,2270,2270,2270,3967
|
|
20231211,182700,936198335,2270,2270,2270,2270,0
|
|
20231211,182600,936198335,2270,2270,2270,2270,0
|
|
20231211,182500,936198335,2270,2270,2270,2270,0
|
|
20231211,182400,936198335,2270,2270,2270,2270,0
|
|
20231211,182300,936198335,2270,2270,2270,2270,0
|
|
20231211,182200,936198335,2270,2270,2270,2270,0
|
|
20231211,182100,936198335,2270,2270,2270,2270,0
|
|
20231211,182000,936198335,2270,2270,2270,2270,0
|
|
20231211,181900,936198335,2270,2270,2270,2270,0
|
|
20231211,181800,936198335,2270,2270,2270,2270,0
|
|
20231211,181700,936198335,2270,2270,2270,2270,0
|
|
20231211,181600,936198335,2270,2270,2270,2270,0
|
|
20231211,181500,936198335,2270,2270,2270,2270,0
|
|
20231211,181400,936198335,2270,2270,2270,2270,0
|
|
20231211,181300,936198335,2270,2270,2270,2270,0
|
|
20231211,181200,936198335,2270,2270,2270,2270,0
|
|
20231211,181100,936198335,2270,2270,2270,2270,0
|
|
20231211,181000,936198335,2270,2270,2270,2270,0
|
|
20231211,180900,936198335,2270,2270,2270,2270,0
|
|
20231211,180800,936198335,2270,2270,2270,2270,0
|
|
20231211,180700,936198335,2270,2270,2270,2270,0
|
|
20231211,180600,936198335,2270,2270,2270,2270,0
|
|
20231211,180500,936198335,2270,2270,2270,2270,0
|
|
20231211,180400,936198335,2270,2270,2270,2270,0
|
|
20231211,180300,936198335,2270,2270,2270,2270,0
|
|
20231211,180200,936198335,2270,2270,2270,2270,0
|
|
20231211,180100,936198335,2270,2270,2270,2270,0
|
|
20231211,180000,936198335,2270,2270,2270,2270,0
|
|
20231211,175900,936198335,2270,2270,2270,2270,0
|
|
20231211,175800,936198335,2270,2270,2270,2270,3967
|
|
20231211,175700,936198335,2270,2270,2270,2270,0
|
|
20231211,175600,936198335,2270,2270,2270,2270,0
|
|
20231211,175500,936198335,2270,2270,2270,2270,0
|
|
20231211,175400,936198335,2270,2270,2270,2270,0
|
|
20231211,175300,936198335,2270,2270,2270,2270,0
|
|
20231211,175200,936198335,2270,2270,2270,2270,0
|
|
20231211,175100,936198335,2270,2270,2270,2270,0
|
|
20231211,175000,936198335,2270,2270,2270,2270,0
|
|
20231211,174900,936198335,2270,2270,2270,2270,0
|
|
20231211,174800,936198335,2270,2270,2270,2270,0
|
|
20231211,174700,936198335,2270,2270,2270,2270,0
|
|
20231211,174600,936198335,2270,2270,2270,2270,0
|
|
20231211,174500,936198335,2270,2270,2270,2270,0
|
|
20231211,174400,936198335,2270,2270,2270,2270,0
|
|
20231211,174300,936198335,2270,2270,2270,2270,0
|
|
20231211,174200,936198335,2270,2270,2270,2270,0
|
|
20231211,174100,936198335,2270,2270,2270,2270,0
|
|
20231211,174000,936198335,2270,2270,2270,2270,0
|
|
20231211,173900,936198335,2270,2270,2270,2270,0
|
|
20231211,173800,936198335,2270,2270,2270,2270,0
|
|
20231211,173700,936198335,2270,2270,2270,2270,0
|
|
20231211,173600,936198335,2270,2270,2270,2270,0
|
|
20231211,173500,936198335,2270,2270,2270,2270,0
|
|
20231211,173400,936198335,2270,2270,2270,2270,0
|
|
20231211,173300,936198335,2270,2270,2270,2270,0
|
|
20231211,173200,936198335,2270,2270,2270,2270,0
|
|
20231211,173100,936198335,2270,2270,2270,2270,0
|
|
20231211,173000,936198335,2270,2270,2270,2270,0
|
|
20231211,172900,936198335,2270,2270,2270,2270,0
|
|
20231211,172800,936198335,2270,2270,2270,2270,3967
|
|
20231211,172700,936198335,2270,2270,2270,2270,0
|
|
20231211,172600,936198335,2270,2270,2270,2270,0
|
|
20231211,172500,936198335,2270,2270,2270,2270,0
|
|
20231211,172400,936198335,2270,2270,2270,2270,0
|
|
20231211,172300,936198335,2270,2270,2270,2270,0
|
|
20231211,172200,936198335,2270,2270,2270,2270,0
|
|
20231211,172100,936198335,2270,2270,2270,2270,0
|
|
20231211,172000,936198335,2270,2270,2270,2270,0
|
|
20231211,171900,936198335,2270,2270,2270,2270,0
|
|
20231211,171800,936198335,2270,2270,2270,2270,0
|
|
20231211,171700,936198335,2270,2270,2270,2270,0
|
|
20231211,171600,936198335,2270,2270,2270,2270,0
|
|
20231211,171500,936198335,2270,2270,2270,2270,0
|
|
20231211,171400,936198335,2270,2270,2270,2270,0
|
|
20231211,171300,936198335,2270,2270,2270,2270,0
|
|
20231211,171200,936198335,2270,2270,2270,2270,0
|
|
20231211,171100,936198335,2270,2270,2270,2270,0
|
|
20231211,171000,936198335,2270,2270,2270,2270,0
|
|
20231211,170900,936198335,2270,2270,2270,2270,0
|
|
20231211,170800,936198335,2270,2270,2270,2270,0
|
|
20231211,170700,936198335,2270,2270,2270,2270,0
|
|
20231211,170600,936198335,2270,2270,2270,2270,0
|
|
20231211,170500,936198335,2270,2270,2270,2270,0
|
|
20231211,170400,936198335,2270,2270,2270,2270,0
|
|
20231211,170300,936198335,2270,2270,2270,2270,0
|
|
20231211,170200,936198335,2270,2270,2270,2270,0
|
|
20231211,170100,936198335,2270,2270,2270,2270,0
|
|
20231211,170000,936198335,2270,2270,2270,2270,0
|
|
20231211,165900,936198335,2270,2270,2270,2270,0
|
|
20231211,165800,936198335,2270,2270,2270,2270,3967
|
|
20231211,165700,936198335,2270,2270,2270,2270,0
|
|
20231211,165600,936198335,2270,2270,2270,2270,0
|
|
20231211,165500,936198335,2270,2270,2270,2270,0
|
|
20231211,165400,936198335,2270,2270,2270,2270,0
|
|
20231211,165300,936198335,2270,2270,2270,2270,0
|
|
20231211,165200,936198335,2270,2270,2270,2270,0
|
|
20231211,165100,936198335,2270,2270,2270,2270,0
|
|
20231211,165000,936198335,2270,2270,2270,2270,0
|
|
20231211,164900,936198335,2270,2270,2270,2270,0
|
|
20231211,164800,936198335,2270,2270,2270,2270,0
|
|
20231211,164700,936198335,2270,2270,2270,2270,0
|
|
20231211,164600,936198335,2270,2270,2270,2270,0
|
|
20231211,164500,936198335,2270,2270,2270,2270,0
|
|
20231211,164400,936198335,2270,2270,2270,2270,0
|
|
20231211,164300,936198335,2270,2270,2270,2270,0
|
|
20231211,164200,936198335,2270,2270,2270,2270,0
|
|
20231211,164100,936198335,2270,2270,2270,2270,0
|
|
20231211,164000,936198335,2270,2270,2270,2270,0
|
|
20231211,163900,936198335,2270,2270,2270,2270,0
|
|
20231211,163800,936198335,2270,2270,2270,2270,0
|
|
20231211,163700,936198335,2270,2270,2270,2270,0
|
|
20231211,163600,936198335,2270,2270,2270,2270,0
|
|
20231211,163500,936198335,2270,2270,2270,2270,0
|
|
20231211,163400,936198335,2270,2270,2270,2270,0
|
|
20231211,163300,936198335,2270,2270,2270,2270,0
|
|
20231211,163200,936198335,2270,2270,2270,2270,0
|
|
20231211,163100,936198335,2270,2270,2270,2270,0
|
|
20231211,163000,936198335,2270,2270,2270,2270,0
|
|
20231211,162900,936198335,2270,2270,2270,2270,0
|
|
20231211,162800,936198335,2270,2270,2270,2270,3967
|
|
20231211,162700,936198335,2270,2270,2270,2270,0
|
|
20231211,162600,936198335,2270,2270,2270,2270,0
|
|
20231211,162500,936198335,2270,2270,2270,2270,0
|
|
20231211,162400,936198335,2270,2270,2270,2270,0
|
|
20231211,162300,936198335,2270,2270,2270,2270,0
|
|
20231211,162200,936198335,2270,2270,2270,2270,0
|
|
20231211,162100,936198335,2270,2270,2270,2270,0
|
|
20231211,162000,936198335,2270,2270,2270,2270,0
|
|
20231211,161900,936198335,2270,2270,2270,2270,0
|
|
20231211,161800,936198335,2270,2270,2270,2270,0
|
|
20231211,161700,936198335,2270,2270,2270,2270,0
|
|
20231211,161600,936198335,2270,2270,2270,2270,0
|
|
20231211,161500,936198335,2270,2270,2270,2270,0
|
|
20231211,161400,936198335,2270,2270,2270,2270,0
|
|
20231211,161300,936198335,2270,2270,2270,2270,0
|
|
20231211,161200,936198335,2270,2270,2270,2270,0
|
|
20231211,161100,936198335,2270,2270,2270,2270,0
|
|
20231211,161000,936198335,2270,2270,2270,2270,0
|
|
20231211,160900,936198335,2270,2270,2270,2270,0
|
|
20231211,160800,936198335,2270,2270,2270,2270,0
|
|
20231211,160700,936198335,2270,2270,2270,2270,0
|
|
20231211,160600,936198335,2270,2270,2270,2270,0
|
|
20231211,160500,936198335,2270,2270,2270,2270,0
|
|
20231211,160400,936198335,2270,2270,2270,2270,0
|
|
20231211,160300,936198335,2270,2270,2270,2270,0
|
|
20231211,160200,936198335,2270,2270,2270,2270,0
|
|
20231211,160100,936198335,2270,2270,2270,2270,0
|
|
20231211,160000,936198335,2270,2270,2270,2270,0
|
|
20231211,155900,936198335,2270,2270,2270,2270,0
|
|
20231211,155800,936198335,2270,2270,2270,2270,3967
|
|
20231211,155700,936198335,2270,2270,2270,2270,0
|
|
20231211,155600,936198335,2270,2270,2270,2270,0
|
|
20231211,155500,936198335,2270,2270,2270,2270,0
|
|
20231211,155400,936198335,2270,2270,2270,2270,0
|
|
20231211,155300,936198335,2270,2270,2270,2270,0
|
|
20231211,155200,936198335,2270,2270,2270,2270,0
|
|
20231211,155100,936198335,2270,2270,2270,2270,0
|
|
20231211,155000,936198335,2270,2270,2270,2270,0
|
|
20231211,154900,936198335,2270,2270,2270,2270,0
|
|
20231211,154800,936198335,2270,2270,2270,2270,0
|
|
20231211,154700,936198335,2270,2270,2270,2270,0
|
|
20231211,154600,936198335,2270,2270,2270,2270,0
|
|
20231211,154500,936198335,2270,2270,2270,2270,0
|
|
20231211,154400,936198335,2270,2270,2270,2270,0
|
|
20231211,154300,936198335,2270,2270,2270,2270,0
|
|
20231211,154200,936198335,2270,2270,2270,2270,0
|
|
20231211,154100,936198335,2270,2270,2270,2270,0
|
|
20231211,154000,936198335,2270,2270,2270,2270,0
|
|
20231211,153900,936198335,2270,2270,2270,2270,0
|
|
20231211,153800,936198335,2270,2270,2270,2270,0
|
|
20231211,153700,936198335,2270,2270,2270,2270,0
|
|
20231211,153600,936198335,2270,2270,2270,2270,0
|
|
20231211,153500,936198335,2270,2270,2270,2270,0
|
|
20231211,153400,936198335,2270,2270,2270,2270,0
|
|
20231211,153300,936198335,2270,2270,2270,2270,0
|
|
20231211,153200,936198335,2270,2270,2270,2270,0
|
|
20231211,153100,936198335,2270,2270,2270,2270,0
|
|
20231211,153000,936198335,2270,2270,2270,2270,3967
|
|
20231211,152900,927193245,2275,2275,2275,2275,0
|
|
20231211,152800,927193245,2275,2275,2275,2275,0
|
|
20231211,152700,927193245,2275,2275,2275,2275,0
|
|
20231211,152600,927193245,2275,2275,2275,2275,0
|
|
20231211,152500,927193245,2275,2275,2275,2275,0
|
|
20231211,152400,927193245,2275,2275,2275,2275,0
|
|
20231211,152300,927193245,2275,2275,2275,2275,0
|
|
20231211,152200,927193245,2275,2275,2275,2275,0
|
|
20231211,152100,927193245,2275,2275,2275,2275,0
|
|
20231211,152000,927193245,2275,2275,2275,2275,0
|
|
20231211,151900,927193245,2275,2270,2275,2265,207
|
|
20231211,151800,926724255,2275,2275,2275,2275,40
|
|
20231211,151700,926633255,2275,2275,2275,2275,0
|
|
20231211,151600,926633255,2275,2275,2275,2275,2
|
|
20231211,151500,926628705,2265,2270,2275,2265,1110
|
|
20231211,151400,924110320,2275,2275,2275,2275,37
|
|
20231211,151300,924026145,2270,2270,2270,2270,0
|
|
20231211,151200,924026145,2270,2270,2270,2270,3058
|
|
20231211,151100,917084485,2270,2270,2270,2270,872
|
|
20231211,151000,915105045,2270,2270,2270,2270,10003
|
|
20231211,150900,892398235,2270,2265,2270,2265,1125
|
|
20231211,150800,889849990,2265,2270,2270,2265,876
|
|
20231211,150700,887865845,2265,2270,2270,2265,523
|
|
20231211,150600,886681135,2265,2265,2265,2265,910
|
|
20231211,150500,884619985,2270,2265,2270,2265,203
|
|
20231211,150400,884160175,2270,2270,2270,2270,24
|
|
20231211,150300,884105695,2270,2265,2270,2260,496
|
|
20231211,150200,882982450,2265,2270,2270,2265,1003
|
|
20231211,150100,880710640,2270,2270,2270,2265,92
|
|
20231211,150000,880502200,2265,2265,2265,2265,495
|
|
20231211,145900,879381025,2270,2270,2270,2270,8
|
|
20231211,145800,879362865,2270,2265,2270,2265,2112
|
|
20231211,145700,874579170,2265,2265,2265,2265,560
|
|
20231211,145600,873310770,2270,2270,2270,2270,60
|
|
20231211,145500,873174570,2270,2270,2270,2270,0
|
|
20231211,145400,873174570,2270,2265,2270,2265,503
|
|
20231211,145300,872035235,2265,2270,2270,2265,20
|
|
20231211,145200,871989910,2270,2270,2270,2270,1
|
|
20231211,145100,871987640,2265,2265,2265,2265,495
|
|
20231211,145000,870866465,2265,2270,2270,2265,75
|
|
20231211,144900,870696550,2270,2270,2270,2265,214
|
|
20231211,144800,870211770,2270,2265,2270,2265,601
|
|
20231211,144700,868850490,2270,2265,2270,2265,293
|
|
20231211,144600,868186805,2270,2270,2270,2270,6
|
|
20231211,144500,868173185,2270,2265,2270,2265,497
|
|
20231211,144400,867047470,2270,2265,2270,2265,101
|
|
20231211,144300,866818700,2270,2270,2270,2270,3005
|
|
20231211,144200,859997350,2270,2265,2270,2265,976
|
|
20231211,144100,857786645,2265,2265,2265,2265,220
|
|
20231211,144000,857288345,2270,2270,2270,2270,156
|
|
20231211,143900,856934225,2270,2265,2270,2265,499
|
|
20231211,143800,855803970,2270,2270,2270,2270,5
|
|
20231211,143700,855792620,2270,2270,2270,2270,5
|
|
20231211,143600,855781270,2270,2265,2270,2260,3518
|
|
20231211,143500,847815370,2265,2265,2265,2265,117
|
|
20231211,143400,847550365,2265,2265,2265,2265,1008
|
|
20231211,143300,845267245,2265,2265,2265,2260,3328
|
|
20231211,143200,837731810,2265,2265,2265,2265,692
|
|
20231211,143100,836164430,2270,2270,2270,2270,6
|
|
20231211,143000,836150810,2265,2270,2270,2265,4078
|
|
20231211,142900,826914115,2270,2270,2270,2270,0
|
|
20231211,142800,826914115,2270,2270,2270,2270,20
|
|
20231211,142700,826868715,2270,2265,2270,2265,501
|
|
20231211,142600,825733925,2265,2270,2270,2265,1337
|
|
20231211,142500,822704520,2270,2270,2270,2270,11
|
|
20231211,142400,822679550,2270,2270,2270,2265,514
|
|
20231211,142300,821515250,2270,2270,2270,2270,1
|
|
20231211,142200,821512980,2265,2265,2270,2265,314
|
|
20231211,142100,820801745,2265,2265,2265,2265,632
|
|
20231211,142000,819370265,2265,2265,2265,2265,1
|
|
20231211,141900,819368000,2265,2265,2265,2265,0
|
|
20231211,141800,819368000,2265,2270,2270,2265,500
|
|
20231211,141700,818235480,2270,2275,2275,2270,2566
|
|
20231211,141600,812410635,2270,2270,2270,2270,0
|
|
20231211,141500,812410635,2270,2270,2270,2270,1947
|
|
20231211,141400,807990945,2275,2275,2275,2275,16
|
|
20231211,141300,807954545,2275,2275,2275,2275,0
|
|
20231211,141200,807954545,2275,2270,2275,2270,502
|
|
20231211,141100,806814980,2275,2275,2275,2275,230
|
|
20231211,141000,806291730,2275,2275,2275,2275,1
|
|
20231211,140900,806289455,2275,2270,2275,2270,4405
|
|
20231211,140800,796290080,2270,2270,2275,2270,810
|
|
20231211,140700,794451350,2270,2270,2270,2270,0
|
|
20231211,140600,794451350,2270,2270,2270,2270,496
|
|
20231211,140500,793325430,2270,2270,2270,2270,21
|
|
20231211,140400,793277760,2270,2275,2275,2270,55
|
|
20231211,140300,793152860,2275,2270,2275,2270,501
|
|
20231211,140200,792015565,2275,2275,2275,2275,346
|
|
20231211,140100,791228415,2275,2275,2275,2275,1510
|
|
20231211,140000,787793165,2275,2270,2275,2270,497
|
|
20231211,135900,786664970,2270,2275,2275,2270,1486
|
|
20231211,135800,783291720,2270,2275,2275,2270,27
|
|
20231211,135700,783230400,2270,2270,2270,2270,496
|
|
20231211,135600,782104480,2275,2275,2275,2275,5
|
|
20231211,135500,782093105,2270,2270,2270,2270,500
|
|
20231211,135400,780958105,2270,2270,2270,2270,496
|
|
20231211,135300,779832185,2270,2270,2270,2270,0
|
|
20231211,135200,779832185,2270,2270,2270,2270,0
|
|
20231211,135100,779832185,2270,2280,2280,2270,1500
|
|
20231211,135000,776419415,2280,2280,2280,2275,507
|
|
20231211,134900,775263465,2280,2280,2280,2280,13
|
|
20231211,134800,775233825,2275,2275,2275,2275,626
|
|
20231211,134700,773809675,2280,2280,2280,2280,47
|
|
20231211,134600,773702515,2275,2275,2275,2275,176
|
|
20231211,134500,773302115,2270,2275,2275,2270,496
|
|
20231211,134400,772176170,2275,2275,2275,2275,2939
|
|
20231211,134300,765489945,2280,2275,2280,2275,4866
|
|
20231211,134200,754419770,2275,2280,2280,2275,3175
|
|
20231211,134100,747196590,2280,2280,2280,2280,0
|
|
20231211,134000,747196590,2280,2280,2280,2280,10
|
|
20231211,133900,747173790,2280,2275,2280,2275,501
|
|
20231211,133800,746033990,2275,2280,2280,2275,1020
|
|
20231211,133700,743713390,2280,2280,2280,2275,1515
|
|
20231211,133600,740266690,2280,2275,2280,2275,502
|
|
20231211,133500,739124610,2280,2280,2280,2280,0
|
|
20231211,133400,739124610,2280,2275,2280,2275,20
|
|
20231211,133300,739079085,2280,2275,2280,2275,517
|
|
20231211,133200,737902885,2280,2280,2280,2280,0
|
|
20231211,133100,737902885,2280,2275,2280,2275,37
|
|
20231211,133000,737818675,2275,2275,2275,2275,520
|
|
20231211,132900,736635675,2280,2280,2280,2280,5
|
|
20231211,132800,736624275,2275,2275,2275,2275,926
|
|
20231211,132700,734517625,2275,2275,2280,2275,5235
|
|
20231211,132600,722607975,2280,2280,2280,2280,10
|
|
20231211,132500,722585175,2280,2280,2280,2280,0
|
|
20231211,132400,722585175,2280,2275,2280,2275,502
|
|
20231211,132300,721443095,2280,2275,2280,2275,29
|
|
20231211,132200,721377095,2275,2275,2275,2275,0
|
|
20231211,132100,721377095,2275,2275,2275,2275,497
|
|
20231211,132000,720246420,2275,2275,2275,2275,19
|
|
20231211,131900,720203195,2275,2275,2275,2275,116
|
|
20231211,131800,719939295,2275,2275,2275,2275,497
|
|
20231211,131700,718808620,2280,2280,2280,2280,5
|
|
20231211,131600,718797220,2280,2280,2280,2280,10
|
|
20231211,131500,718774420,2280,2275,2280,2275,589
|
|
20231211,131400,717433985,2280,2280,2280,2280,5
|
|
20231211,131300,717422585,2280,2280,2280,2280,60
|
|
20231211,131200,717285785,2280,2275,2280,2275,1834
|
|
20231211,131100,713106750,2280,2280,2280,2280,10
|
|
20231211,131000,713083950,2280,2280,2280,2280,6
|
|
20231211,130900,713070270,2280,2275,2280,2275,499
|
|
20231211,130800,711935035,2280,2280,2280,2280,20
|
|
20231211,130700,711889435,2275,2275,2275,2275,884
|
|
20231211,130600,709878335,2275,2280,2280,2275,591
|
|
20231211,130500,708533555,2280,2280,2280,2280,30
|
|
20231211,130400,708465155,2275,2275,2275,2275,20
|
|
20231211,130300,708419655,2275,2275,2275,2275,497
|
|
20231211,130200,707288980,2280,2280,2280,2280,211
|
|
20231211,130100,706807900,2280,2280,2280,2280,5
|
|
20231211,130000,706796500,2275,2275,2275,2275,1097
|
|
20231211,125900,704300825,2280,2280,2280,2280,10
|
|
20231211,125800,704278025,2280,2280,2280,2280,5
|
|
20231211,125700,704266625,2275,2275,2280,2275,529
|
|
20231211,125600,703063035,2275,2275,2275,2275,10
|
|
20231211,125500,703040285,2275,2275,2275,2275,110
|
|
20231211,125400,702790035,2275,2280,2280,2275,506
|
|
20231211,125300,701638860,2275,2280,2280,2275,499
|
|
20231211,125200,700503375,2280,2280,2280,2280,153
|
|
20231211,125100,700154535,2275,2280,2280,2275,502
|
|
20231211,125000,699012460,2280,2280,2280,2280,5
|
|
20231211,124900,699001060,2280,2280,2280,2275,14
|
|
20231211,124800,698969180,2275,2275,2280,2275,585
|
|
20231211,124700,697638260,2280,2280,2280,2280,24
|
|
20231211,124600,697583540,2280,2280,2280,2280,10
|
|
20231211,124500,697560740,2280,2275,2280,2275,498
|
|
20231211,124400,696427785,2280,2280,2280,2280,1
|
|
20231211,124300,696425505,2280,2280,2280,2280,17
|
|
20231211,124200,696386745,2280,2275,2280,2275,503
|
|
20231211,124100,695242390,2280,2280,2280,2280,347
|
|
20231211,124000,694451230,2280,2280,2280,2280,460
|
|
20231211,123900,693402430,2275,2275,2275,2275,697
|
|
20231211,123800,691816755,2275,2280,2280,2275,17
|
|
20231211,123700,691778035,2270,2280,2280,2270,1825
|
|
20231211,123600,687634880,2280,2270,2280,2270,503
|
|
20231211,123500,686493020,2275,2275,2275,2275,797
|
|
20231211,123400,684679845,2275,2275,2275,2275,1227
|
|
20231211,123300,681888420,2275,2270,2275,2270,1872
|
|
20231211,123200,677632360,2270,2270,2270,2270,0
|
|
20231211,123100,677632360,2270,2265,2270,2265,1288
|
|
20231211,123000,674708900,2270,2270,2270,2265,510
|
|
20231211,122900,673553690,2270,2270,2270,2270,20
|
|
20231211,122800,673508290,2270,2270,2270,2265,230
|
|
20231211,122700,672986240,2270,2265,2270,2265,1038
|
|
20231211,122600,670632470,2270,2270,2270,2270,66
|
|
20231211,122500,670482650,2270,2270,2270,2270,0
|
|
20231211,122400,670482650,2270,2265,2270,2265,503
|
|
20231211,122300,669343330,2270,2270,2270,2270,353
|
|
20231211,122200,668542020,2270,2275,2275,2265,2300
|
|
20231211,122100,663331385,2270,2265,2270,2265,666
|
|
20231211,122000,661822305,2270,2270,2270,2270,102
|
|
20231211,121900,661590765,2265,2275,2275,2265,45
|
|
20231211,121800,661488790,2265,2270,2270,2265,548
|
|
20231211,121700,660247545,2270,2265,2270,2265,2010
|
|
20231211,121600,655684870,2270,2265,2270,2265,51
|
|
20231211,121500,655569275,2265,2265,2265,2265,1217
|
|
20231211,121400,652812770,2265,2265,2265,2265,0
|
|
20231211,121300,652812770,2265,2270,2270,2265,129
|
|
20231211,121200,652520560,2265,2270,2270,2265,504
|
|
20231211,121100,651378975,2270,2265,2270,2265,122
|
|
20231211,121000,651102465,2265,2265,2265,2265,17
|
|
20231211,120900,651063960,2265,2260,2265,2260,2106
|
|
20231211,120800,646304365,2260,2260,2260,2260,500
|
|
20231211,120700,645174365,2260,2260,2260,2260,2
|
|
20231211,120600,645169845,2260,2265,2265,2260,499
|
|
20231211,120500,644040560,2265,2265,2265,2265,11
|
|
20231211,120400,644015645,2265,2265,2265,2265,1547
|
|
20231211,120300,640511690,2265,2265,2265,2260,847
|
|
20231211,120200,638595730,2265,2265,2265,2265,0
|
|
20231211,120100,638595730,2265,2265,2265,2265,866
|
|
20231211,120000,636634240,2265,2265,2265,2260,1519
|
|
20231211,115900,633201200,2265,2265,2265,2260,9280
|
|
20231211,115800,612190500,2265,2270,2270,2265,311
|
|
20231211,115700,611486030,2270,2270,2270,2270,751
|
|
20231211,115600,609781260,2270,2270,2270,2270,50
|
|
20231211,115500,609667760,2275,2275,2275,2275,20
|
|
20231211,115400,609622260,2275,2265,2275,2265,501
|
|
20231211,115300,608487475,2265,2275,2275,2265,2
|
|
20231211,115200,608482935,2275,2265,2275,2265,112
|
|
20231211,115100,608229135,2265,2275,2275,2265,504
|
|
20231211,115000,607087525,2275,2275,2275,2275,0
|
|
20231211,114900,607087525,2275,2275,2275,2275,6
|
|
20231211,114800,607073875,2265,2270,2270,2265,499
|
|
20231211,114700,605942570,2275,2275,2275,2275,15
|
|
20231211,114600,605908445,2270,2270,2270,2270,1076
|
|
20231211,114500,603465925,2270,2265,2270,2265,1180
|
|
20231211,114400,600789820,2270,2270,2270,2270,200
|
|
20231211,114300,600335820,2270,2270,2270,2270,7
|
|
20231211,114200,600319930,2265,2265,2265,2265,1014
|
|
20231211,114100,598023220,2270,2270,2270,2270,7
|
|
20231211,114000,598007330,2265,2265,2265,2265,0
|
|
20231211,113900,598007330,2265,2265,2265,2265,499
|
|
20231211,113800,596877095,2270,2270,2270,2270,11
|
|
20231211,113700,596852125,2270,2270,2270,2270,1000
|
|
20231211,113600,594582125,2270,2265,2270,2265,513
|
|
20231211,113500,593420115,2270,2270,2275,2270,1125
|
|
20231211,113400,590861315,2270,2270,2270,2270,11
|
|
20231211,113300,590836345,2270,2265,2270,2265,765
|
|
20231211,113200,589103585,2270,2270,2270,2270,142
|
|
20231211,113100,588781245,2265,2265,2265,2265,110
|
|
20231211,113000,588532095,2265,2265,2270,2265,3932
|
|
20231211,112900,579624115,2265,2265,2265,2265,0
|
|
20231211,112800,579624115,2265,2265,2265,2265,330
|
|
20231211,112700,578876665,2265,2275,2275,2265,3397
|
|
20231211,112600,571166095,2275,2275,2275,2275,6
|
|
20231211,112500,571152445,2270,2270,2275,2270,2306
|
|
20231211,112400,565917795,2270,2270,2270,2270,504
|
|
20231211,112300,564773715,2270,2270,2270,2270,9
|
|
20231211,112200,564753285,2270,2270,2270,2270,2
|
|
20231211,112100,564748745,2270,2275,2275,2270,1499
|
|
20231211,112000,561341015,2275,2275,2275,2275,17
|
|
20231211,111900,561302340,2275,2275,2275,2275,31
|
|
20231211,111800,561231815,2275,2270,2275,2270,501
|
|
20231211,111700,560094535,2275,2275,2275,2275,1050
|
|
20231211,111600,557705785,2275,2275,2275,2275,7
|
|
20231211,111500,557689860,2270,2270,2270,2270,2207
|
|
20231211,111400,552679970,2270,2270,2270,2270,661
|
|
20231211,111300,551179500,2275,2270,2275,2270,125
|
|
20231211,111200,550895725,2265,2265,2265,2265,500
|
|
20231211,111100,549763225,2265,2265,2265,2265,144
|
|
20231211,111000,549437065,2275,2275,2275,2275,322
|
|
20231211,110900,548704515,2275,2270,2275,2265,1949
|
|
20231211,110800,544282900,2270,2270,2270,2270,300
|
|
20231211,110700,543601900,2275,2270,2275,2270,6
|
|
20231211,110600,543588255,2275,2270,2275,2265,652
|
|
20231211,110500,542110695,2275,2275,2275,2275,1
|
|
20231211,110400,542108420,2275,2275,2275,2275,893
|
|
20231211,110300,540076845,2275,2270,2275,2265,529
|
|
20231211,110200,538876075,2270,2270,2270,2270,47
|
|
20231211,110100,538769385,2275,2275,2275,2275,10
|
|
20231211,110000,538746635,2275,2270,2275,2265,504
|
|
20231211,105900,537604915,2270,2270,2270,2270,10
|
|
20231211,105800,537582215,2275,2275,2275,2275,5
|
|
20231211,105700,537570840,2265,2270,2270,2265,499
|
|
20231211,105600,536440600,2260,2260,2260,2260,0
|
|
20231211,105500,536440600,2260,2260,2260,2260,0
|
|
20231211,105400,536440600,2260,2270,2270,2260,1520
|
|
20231211,105300,532992485,2270,2270,2270,2270,134
|
|
20231211,105200,532688305,2270,2270,2270,2270,1990
|
|
20231211,105100,528171005,2270,2270,2270,2270,546
|
|
20231211,105000,526931585,2275,2275,2275,2275,5
|
|
20231211,104900,526920210,2275,2275,2275,2275,34
|
|
20231211,104800,526842860,2275,2270,2275,2270,514
|
|
20231211,104700,525676005,2275,2275,2275,2275,460
|
|
20231211,104600,524629505,2275,2275,2275,2275,10
|
|
20231211,104500,524606755,2275,2275,2275,2270,1015
|
|
20231211,104400,522300125,2275,2275,2275,2275,15
|
|
20231211,104300,522266000,2270,2270,2270,2270,0
|
|
20231211,104200,522266000,2270,2270,2270,2270,1291
|
|
20231211,104100,519335430,2270,2270,2270,2270,0
|
|
20231211,104000,519335430,2270,2270,2270,2270,352
|
|
20231211,103900,518536390,2270,2270,2270,2260,11015
|
|
20231211,103800,493535415,2275,2270,2275,2270,1536
|
|
20231211,103700,490048515,2275,2275,2275,2275,2
|
|
20231211,103600,490043965,2275,2265,2275,2260,501
|
|
20231211,103500,488911255,2275,2270,2275,2270,699
|
|
20231211,103400,487324520,2270,2270,2270,2270,220
|
|
20231211,103300,486825120,2270,2265,2270,2260,3500
|
|
20231211,103200,478912525,2270,2270,2270,2270,100
|
|
20231211,103100,478685525,2270,2270,2270,2270,15
|
|
20231211,103000,478651475,2265,2265,2265,2260,1006
|
|
20231211,102900,476375380,2265,2265,2265,2265,0
|
|
20231211,102800,476375380,2265,2270,2270,2260,520
|
|
20231211,102700,475198530,2270,2265,2270,2260,724
|
|
20231211,102600,473560030,2265,2270,2270,2265,552
|
|
20231211,102500,472309745,2270,2270,2270,2270,0
|
|
20231211,102400,472309745,2270,2260,2270,2260,958
|
|
20231211,102300,470143210,2265,2270,2270,2265,273
|
|
20231211,102200,469523550,2270,2270,2270,2270,20
|
|
20231211,102100,469478150,2270,2260,2270,2260,500
|
|
20231211,102000,468348140,2270,2270,2270,2260,1268
|
|
20231211,101900,465481105,2265,2265,2265,2260,2066
|
|
20231211,101800,460804400,2265,2270,2270,2260,873
|
|
20231211,101700,458829420,2270,2270,2270,2270,0
|
|
20231211,101600,458829420,2270,2270,2270,2270,2
|
|
20231211,101500,458824880,2260,2265,2265,2260,499
|
|
20231211,101400,457696140,2260,2270,2270,2260,4025
|
|
20231211,101300,448595935,2265,2265,2265,2265,220
|
|
20231211,101200,448097635,2265,2270,2270,2265,1104
|
|
20231211,101100,445596575,2270,2270,2270,2270,1102
|
|
20231211,101000,443095035,2265,2265,2265,2265,3282
|
|
20231211,100900,435661305,2265,2265,2265,2260,10096
|
|
20231211,100800,412796360,2270,2270,2270,2270,80
|
|
20231211,100700,412614760,2270,2270,2270,2270,1
|
|
20231211,100600,412612490,2270,2265,2270,2265,610
|
|
20231211,100500,411230830,2270,2275,2275,2270,3896
|
|
20231211,100400,402386610,2275,2275,2275,2275,108
|
|
20231211,100300,402140910,2275,2270,2275,2270,585
|
|
20231211,100200,400812535,2270,2270,2270,2270,11317
|
|
20231211,100100,375122945,2275,2275,2275,2275,100
|
|
20231211,100000,374895445,2270,2270,2275,2270,574
|
|
20231211,095900,373592395,2275,2275,2275,2275,84
|
|
20231211,095800,373401295,2270,2270,2270,2270,7
|
|
20231211,095700,373385405,2270,2270,2270,2270,540
|
|
20231211,095600,372159605,2270,2270,2270,2270,988
|
|
20231211,095500,369916845,2275,2275,2275,2275,101
|
|
20231211,095400,369687070,2275,2270,2275,2270,3505
|
|
20231211,095300,361730695,2275,2275,2275,2275,455
|
|
20231211,095200,360695570,2270,2275,2275,2270,3565
|
|
20231211,095100,352602935,2275,2270,2275,2270,2046
|
|
20231211,095000,347958290,2275,2275,2280,2270,4157
|
|
20231211,094900,338515680,2275,2280,2280,2275,3175
|
|
20231211,094800,331292545,2280,2275,2280,2275,2003
|
|
20231211,094700,326735705,2275,2275,2275,2275,0
|
|
20231211,094600,326735705,2275,2280,2280,2275,4079
|
|
20231211,094500,317439350,2285,2285,2285,2280,2718
|
|
20231211,094400,311231760,2280,2280,2280,2280,552
|
|
20231211,094300,309973200,2280,2275,2280,2275,153
|
|
20231211,094200,309624960,2275,2280,2280,2275,1501
|
|
20231211,094100,306210055,2280,2280,2280,2280,200
|
|
20231211,094000,305754055,2280,2285,2285,2280,456
|
|
20231211,093900,304714250,2285,2295,2295,2285,822
|
|
20231211,093800,302835890,2295,2290,2295,2285,4205
|
|
20231211,093700,293194705,2290,2295,2295,2290,1130
|
|
20231211,093600,290601570,2295,2295,2295,2290,1298
|
|
20231211,093500,287628000,2295,2290,2295,2290,1111
|
|
20231211,093400,285083770,2290,2295,2295,2290,314
|
|
20231211,093300,284364685,2295,2290,2295,2285,4586
|
|
20231211,093200,273865205,2290,2285,2290,2285,2109
|
|
20231211,093100,269046000,2275,2280,2280,2275,10190
|
|
20231211,093000,245855265,2285,2285,2285,2285,1006
|
|
20231211,092900,243556555,2280,2285,2285,2280,360
|
|
20231211,092800,242734205,2285,2285,2285,2285,71
|
|
20231211,092700,242571970,2290,2290,2290,2275,857
|
|
20231211,092600,240615480,2290,2285,2290,2280,1004
|
|
20231211,092500,238326315,2280,2280,2280,2280,300
|
|
20231211,092400,237642315,2280,2290,2290,2280,3399
|
|
20231211,092300,229888165,2285,2290,2290,2285,631
|
|
20231211,092200,228445330,2290,2280,2295,2280,2022
|
|
20231211,092100,223814955,2295,2280,2295,2280,503
|
|
20231211,092000,222668070,2280,2290,2290,2280,7111
|
|
20231211,091900,206404165,2290,2290,2295,2285,6844
|
|
20231211,091800,190736980,2290,2290,2290,2275,1426
|
|
20231211,091700,187480090,2290,2280,2290,2280,40044
|
|
20231211,091600,96080640,2280,2280,2280,2275,1349
|
|
20231211,091500,93004970,2285,2285,2285,2280,548
|
|
20231211,091400,91755515,2280,2280,2285,2280,3587
|
|
20231211,091300,83577140,2275,2275,2275,2270,1703
|
|
20231211,091200,79702840,2270,2275,2275,2270,503
|
|
20231211,091100,78561015,2275,2275,2275,2270,317
|
|
20231211,091000,77840170,2275,2275,2280,2275,863
|
|
20231211,090900,75876830,2275,2275,2275,2270,790
|
|
20231211,090800,74081385,2275,2285,2285,2275,606
|
|
20231211,090700,72699700,2275,2280,2285,2275,1678
|
|
20231211,090600,68875560,2280,2275,2280,2260,11238
|
|
20231211,090500,43316160,2275,2270,2275,2265,2422
|
|
20231211,090400,37822250,2275,2275,2275,2270,65
|
|
20231211,090300,37674680,2275,2265,2275,2260,2993
|
|
20231211,090200,30907090,2260,2265,2265,2260,1621
|
|
20231211,090100,27239325,2260,2260,2265,2260,2288
|
|
20231211,090000,22068440,2260,2275,2275,2255,9736
|