701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203800,635842425,2530,2530,2530,2530,18004
|
|
20231204,203700,635842425,2530,2530,2530,2530,0
|
|
20231204,203600,635842425,2530,2530,2530,2530,0
|
|
20231204,203500,635842425,2530,2530,2530,2530,0
|
|
20231204,203400,635842425,2530,2530,2530,2530,0
|
|
20231204,203300,635842425,2530,2530,2530,2530,0
|
|
20231204,203200,635842425,2530,2530,2530,2530,0
|
|
20231204,203100,635842425,2530,2530,2530,2530,0
|
|
20231204,203000,635842425,2530,2530,2530,2530,0
|
|
20231204,202900,635842425,2530,2530,2530,2530,0
|
|
20231204,202800,635842425,2530,2530,2530,2530,0
|
|
20231204,202700,635842425,2530,2530,2530,2530,0
|
|
20231204,202600,635842425,2530,2530,2530,2530,0
|
|
20231204,202500,635842425,2530,2530,2530,2530,0
|
|
20231204,202400,635842425,2530,2530,2530,2530,0
|
|
20231204,202300,635842425,2530,2530,2530,2530,0
|
|
20231204,202200,635842425,2530,2530,2530,2530,0
|
|
20231204,202100,635842425,2530,2530,2530,2530,0
|
|
20231204,202000,635842425,2530,2530,2530,2530,0
|
|
20231204,201900,635842425,2530,2530,2530,2530,0
|
|
20231204,201800,635842425,2530,2530,2530,2530,0
|
|
20231204,201700,635842425,2530,2530,2530,2530,0
|
|
20231204,201600,635842425,2530,2530,2530,2530,0
|
|
20231204,201500,635842425,2530,2530,2530,2530,0
|
|
20231204,201400,635842425,2530,2530,2530,2530,0
|
|
20231204,201300,635842425,2530,2530,2530,2530,0
|
|
20231204,201200,635842425,2530,2530,2530,2530,0
|
|
20231204,201100,635842425,2530,2530,2530,2530,0
|
|
20231204,201000,635842425,2530,2530,2530,2530,0
|
|
20231204,200900,635842425,2530,2530,2530,2530,0
|
|
20231204,200800,635842425,2530,2530,2530,2530,18004
|
|
20231204,200700,635842425,2530,2530,2530,2530,0
|
|
20231204,200600,635842425,2530,2530,2530,2530,0
|
|
20231204,200500,635842425,2530,2530,2530,2530,0
|
|
20231204,200400,635842425,2530,2530,2530,2530,0
|
|
20231204,200300,635842425,2530,2530,2530,2530,0
|
|
20231204,200200,635842425,2530,2530,2530,2530,0
|
|
20231204,200100,635842425,2530,2530,2530,2530,0
|
|
20231204,200000,635842425,2530,2530,2530,2530,0
|
|
20231204,195900,635842425,2530,2530,2530,2530,0
|
|
20231204,195800,635842425,2530,2530,2530,2530,0
|
|
20231204,195700,635842425,2530,2530,2530,2530,0
|
|
20231204,195600,635842425,2530,2530,2530,2530,0
|
|
20231204,195500,635842425,2530,2530,2530,2530,0
|
|
20231204,195400,635842425,2530,2530,2530,2530,0
|
|
20231204,195300,635842425,2530,2530,2530,2530,0
|
|
20231204,195200,635842425,2530,2530,2530,2530,0
|
|
20231204,195100,635842425,2530,2530,2530,2530,0
|
|
20231204,195000,635842425,2530,2530,2530,2530,0
|
|
20231204,194900,635842425,2530,2530,2530,2530,0
|
|
20231204,194800,635842425,2530,2530,2530,2530,0
|
|
20231204,194700,635842425,2530,2530,2530,2530,0
|
|
20231204,194600,635842425,2530,2530,2530,2530,0
|
|
20231204,194500,635842425,2530,2530,2530,2530,0
|
|
20231204,194400,635842425,2530,2530,2530,2530,0
|
|
20231204,194300,635842425,2530,2530,2530,2530,0
|
|
20231204,194200,635842425,2530,2530,2530,2530,0
|
|
20231204,194100,635842425,2530,2530,2530,2530,0
|
|
20231204,194000,635842425,2530,2530,2530,2530,0
|
|
20231204,193900,635842425,2530,2530,2530,2530,0
|
|
20231204,193800,635842425,2530,2530,2530,2530,18004
|
|
20231204,193700,635842425,2530,2530,2530,2530,0
|
|
20231204,193600,635842425,2530,2530,2530,2530,0
|
|
20231204,193500,635842425,2530,2530,2530,2530,0
|
|
20231204,193400,635842425,2530,2530,2530,2530,0
|
|
20231204,193300,635842425,2530,2530,2530,2530,0
|
|
20231204,193200,635842425,2530,2530,2530,2530,0
|
|
20231204,193100,635842425,2530,2530,2530,2530,0
|
|
20231204,193000,635842425,2530,2530,2530,2530,0
|
|
20231204,192900,635842425,2530,2530,2530,2530,0
|
|
20231204,192800,635842425,2530,2530,2530,2530,0
|
|
20231204,192700,635842425,2530,2530,2530,2530,0
|
|
20231204,192600,635842425,2530,2530,2530,2530,0
|
|
20231204,192500,635842425,2530,2530,2530,2530,0
|
|
20231204,192400,635842425,2530,2530,2530,2530,0
|
|
20231204,192300,635842425,2530,2530,2530,2530,0
|
|
20231204,192200,635842425,2530,2530,2530,2530,0
|
|
20231204,192100,635842425,2530,2530,2530,2530,0
|
|
20231204,192000,635842425,2530,2530,2530,2530,0
|
|
20231204,191900,635842425,2530,2530,2530,2530,0
|
|
20231204,191800,635842425,2530,2530,2530,2530,0
|
|
20231204,191700,635842425,2530,2530,2530,2530,0
|
|
20231204,191600,635842425,2530,2530,2530,2530,0
|
|
20231204,191500,635842425,2530,2530,2530,2530,0
|
|
20231204,191400,635842425,2530,2530,2530,2530,0
|
|
20231204,191300,635842425,2530,2530,2530,2530,0
|
|
20231204,191200,635842425,2530,2530,2530,2530,0
|
|
20231204,191100,635842425,2530,2530,2530,2530,0
|
|
20231204,191000,635842425,2530,2530,2530,2530,0
|
|
20231204,190900,635842425,2530,2530,2530,2530,0
|
|
20231204,190800,635842425,2530,2530,2530,2530,18004
|
|
20231204,190700,635842425,2530,2530,2530,2530,0
|
|
20231204,190600,635842425,2530,2530,2530,2530,0
|
|
20231204,190500,635842425,2530,2530,2530,2530,0
|
|
20231204,190400,635842425,2530,2530,2530,2530,0
|
|
20231204,190300,635842425,2530,2530,2530,2530,0
|
|
20231204,190200,635842425,2530,2530,2530,2530,0
|
|
20231204,190100,635842425,2530,2530,2530,2530,0
|
|
20231204,190000,635842425,2530,2530,2530,2530,0
|
|
20231204,185900,635842425,2530,2530,2530,2530,0
|
|
20231204,185800,635842425,2530,2530,2530,2530,0
|
|
20231204,185700,635842425,2530,2530,2530,2530,0
|
|
20231204,185600,635842425,2530,2530,2530,2530,0
|
|
20231204,185500,635842425,2530,2530,2530,2530,0
|
|
20231204,185400,635842425,2530,2530,2530,2530,0
|
|
20231204,185300,635842425,2530,2530,2530,2530,0
|
|
20231204,185200,635842425,2530,2530,2530,2530,0
|
|
20231204,185100,635842425,2530,2530,2530,2530,0
|
|
20231204,185000,635842425,2530,2530,2530,2530,0
|
|
20231204,184900,635842425,2530,2530,2530,2530,0
|
|
20231204,184800,635842425,2530,2530,2530,2530,0
|
|
20231204,184700,635842425,2530,2530,2530,2530,0
|
|
20231204,184600,635842425,2530,2530,2530,2530,0
|
|
20231204,184500,635842425,2530,2530,2530,2530,0
|
|
20231204,184400,635842425,2530,2530,2530,2530,0
|
|
20231204,184300,635842425,2530,2530,2530,2530,0
|
|
20231204,184200,635842425,2530,2530,2530,2530,0
|
|
20231204,184100,635842425,2530,2530,2530,2530,0
|
|
20231204,184000,635842425,2530,2530,2530,2530,0
|
|
20231204,183900,635842425,2530,2530,2530,2530,0
|
|
20231204,183800,635842425,2530,2530,2530,2530,18004
|
|
20231204,183700,635842425,2530,2530,2530,2530,0
|
|
20231204,183600,635842425,2530,2530,2530,2530,0
|
|
20231204,183500,635842425,2530,2530,2530,2530,0
|
|
20231204,183400,635842425,2530,2530,2530,2530,0
|
|
20231204,183300,635842425,2530,2530,2530,2530,0
|
|
20231204,183200,635842425,2530,2530,2530,2530,0
|
|
20231204,183100,635842425,2530,2530,2530,2530,0
|
|
20231204,183000,635842425,2530,2530,2530,2530,0
|
|
20231204,182900,635842425,2530,2530,2530,2530,0
|
|
20231204,182800,635842425,2530,2530,2530,2530,0
|
|
20231204,182700,635842425,2530,2530,2530,2530,0
|
|
20231204,182600,635842425,2530,2530,2530,2530,0
|
|
20231204,182500,635842425,2530,2530,2530,2530,0
|
|
20231204,182400,635842425,2530,2530,2530,2530,0
|
|
20231204,182300,635842425,2530,2530,2530,2530,0
|
|
20231204,182200,635842425,2530,2530,2530,2530,0
|
|
20231204,182100,635842425,2530,2530,2530,2530,0
|
|
20231204,182000,635842425,2530,2530,2530,2530,0
|
|
20231204,181900,635842425,2530,2530,2530,2530,0
|
|
20231204,181800,635842425,2530,2530,2530,2530,0
|
|
20231204,181700,635842425,2530,2530,2530,2530,0
|
|
20231204,181600,635842425,2530,2530,2530,2530,0
|
|
20231204,181500,635842425,2530,2530,2530,2530,0
|
|
20231204,181400,635842425,2530,2530,2530,2530,0
|
|
20231204,181300,635842425,2530,2530,2530,2530,0
|
|
20231204,181200,635842425,2530,2530,2530,2530,0
|
|
20231204,181100,635842425,2530,2530,2530,2530,0
|
|
20231204,181000,635842425,2530,2530,2530,2530,0
|
|
20231204,180900,635842425,2530,2530,2530,2530,0
|
|
20231204,180800,635842425,2530,2530,2530,2530,18004
|
|
20231204,180700,635842425,2530,2530,2530,2530,0
|
|
20231204,180600,635842425,2530,2530,2530,2530,0
|
|
20231204,180500,635842425,2530,2530,2530,2530,0
|
|
20231204,180400,635842425,2530,2530,2530,2530,0
|
|
20231204,180300,635842425,2530,2530,2530,2530,0
|
|
20231204,180200,635842425,2530,2530,2530,2530,0
|
|
20231204,180100,635842425,2530,2530,2530,2530,0
|
|
20231204,180000,635842425,2530,2530,2530,2530,0
|
|
20231204,175900,635842425,2530,2530,2530,2530,0
|
|
20231204,175800,635842425,2530,2530,2530,2530,0
|
|
20231204,175700,635842425,2530,2530,2530,2530,0
|
|
20231204,175600,635842425,2530,2530,2530,2530,0
|
|
20231204,175500,635842425,2530,2530,2530,2530,0
|
|
20231204,175400,635842425,2530,2530,2530,2530,0
|
|
20231204,175300,635842425,2530,2530,2530,2530,0
|
|
20231204,175200,635842425,2530,2530,2530,2530,0
|
|
20231204,175100,635842425,2530,2530,2530,2530,0
|
|
20231204,175000,635842425,2530,2530,2530,2530,0
|
|
20231204,174900,635842425,2530,2530,2530,2530,0
|
|
20231204,174800,635842425,2530,2530,2530,2530,0
|
|
20231204,174700,635842425,2530,2530,2530,2530,0
|
|
20231204,174600,635842425,2530,2530,2530,2530,0
|
|
20231204,174500,635842425,2530,2530,2530,2530,0
|
|
20231204,174400,635842425,2530,2530,2530,2530,0
|
|
20231204,174300,635842425,2530,2530,2530,2530,0
|
|
20231204,174200,635842425,2530,2530,2530,2530,0
|
|
20231204,174100,635842425,2530,2530,2530,2530,0
|
|
20231204,174000,635842425,2530,2530,2530,2530,0
|
|
20231204,173900,635842425,2530,2530,2530,2530,0
|
|
20231204,173800,635842425,2530,2530,2530,2530,18004
|
|
20231204,173700,635842425,2530,2530,2530,2530,0
|
|
20231204,173600,635842425,2530,2530,2530,2530,0
|
|
20231204,173500,635842425,2530,2530,2530,2530,0
|
|
20231204,173400,635842425,2530,2530,2530,2530,0
|
|
20231204,173300,635842425,2530,2530,2530,2530,0
|
|
20231204,173200,635842425,2530,2530,2530,2530,0
|
|
20231204,173100,635842425,2530,2530,2530,2530,0
|
|
20231204,173000,635842425,2530,2530,2530,2530,0
|
|
20231204,172900,635842425,2530,2530,2530,2530,0
|
|
20231204,172800,635842425,2530,2530,2530,2530,0
|
|
20231204,172700,635842425,2530,2530,2530,2530,0
|
|
20231204,172600,635842425,2530,2530,2530,2530,0
|
|
20231204,172500,635842425,2530,2530,2530,2530,0
|
|
20231204,172400,635842425,2530,2530,2530,2530,0
|
|
20231204,172300,635842425,2530,2530,2530,2530,0
|
|
20231204,172200,635842425,2530,2530,2530,2530,0
|
|
20231204,172100,635842425,2530,2530,2530,2530,0
|
|
20231204,172000,635842425,2530,2530,2530,2530,0
|
|
20231204,171900,635842425,2530,2530,2530,2530,0
|
|
20231204,171800,635842425,2530,2530,2530,2530,0
|
|
20231204,171700,635842425,2530,2530,2530,2530,0
|
|
20231204,171600,635842425,2530,2530,2530,2530,0
|
|
20231204,171500,635842425,2530,2530,2530,2530,0
|
|
20231204,171400,635842425,2530,2530,2530,2530,0
|
|
20231204,171300,635842425,2530,2530,2530,2530,0
|
|
20231204,171200,635842425,2530,2530,2530,2530,0
|
|
20231204,171100,635842425,2530,2530,2530,2530,0
|
|
20231204,171000,635842425,2530,2530,2530,2530,0
|
|
20231204,170900,635842425,2530,2530,2530,2530,0
|
|
20231204,170800,635842425,2530,2530,2530,2530,18004
|
|
20231204,170700,635842425,2530,2530,2530,2530,0
|
|
20231204,170600,635842425,2530,2530,2530,2530,0
|
|
20231204,170500,635842425,2530,2530,2530,2530,0
|
|
20231204,170400,635842425,2530,2530,2530,2530,0
|
|
20231204,170300,635842425,2530,2530,2530,2530,0
|
|
20231204,170200,635842425,2530,2530,2530,2530,0
|
|
20231204,170100,635842425,2530,2530,2530,2530,0
|
|
20231204,170000,635842425,2530,2530,2530,2530,0
|
|
20231204,165900,635842425,2530,2530,2530,2530,0
|
|
20231204,165800,635842425,2530,2530,2530,2530,0
|
|
20231204,165700,635842425,2530,2530,2530,2530,0
|
|
20231204,165600,635842425,2530,2530,2530,2530,0
|
|
20231204,165500,635842425,2530,2530,2530,2530,0
|
|
20231204,165400,635842425,2530,2530,2530,2530,0
|
|
20231204,165300,635842425,2530,2530,2530,2530,0
|
|
20231204,165200,635842425,2530,2530,2530,2530,0
|
|
20231204,165100,635842425,2530,2530,2530,2530,0
|
|
20231204,165000,635842425,2530,2530,2530,2530,0
|
|
20231204,164900,635842425,2530,2530,2530,2530,0
|
|
20231204,164800,635842425,2530,2530,2530,2530,0
|
|
20231204,164700,635842425,2530,2530,2530,2530,0
|
|
20231204,164600,635842425,2530,2530,2530,2530,0
|
|
20231204,164500,635842425,2530,2530,2530,2530,0
|
|
20231204,164400,635842425,2530,2530,2530,2530,0
|
|
20231204,164300,635842425,2530,2530,2530,2530,0
|
|
20231204,164200,635842425,2530,2530,2530,2530,0
|
|
20231204,164100,635842425,2530,2530,2530,2530,0
|
|
20231204,164000,635842425,2530,2530,2530,2530,0
|
|
20231204,163900,635842425,2530,2530,2530,2530,0
|
|
20231204,163800,635842425,2530,2530,2530,2530,18004
|
|
20231204,163700,635842425,2530,2530,2530,2530,0
|
|
20231204,163600,635842425,2530,2530,2530,2530,0
|
|
20231204,163500,635842425,2530,2530,2530,2530,0
|
|
20231204,163400,635842425,2530,2530,2530,2530,0
|
|
20231204,163300,635842425,2530,2530,2530,2530,0
|
|
20231204,163200,635842425,2530,2530,2530,2530,0
|
|
20231204,163100,635842425,2530,2530,2530,2530,0
|
|
20231204,163000,635842425,2530,2530,2530,2530,0
|
|
20231204,162900,635842425,2530,2530,2530,2530,0
|
|
20231204,162800,635842425,2530,2530,2530,2530,0
|
|
20231204,162700,635842425,2530,2530,2530,2530,0
|
|
20231204,162600,635842425,2530,2530,2530,2530,0
|
|
20231204,162500,635842425,2530,2530,2530,2530,0
|
|
20231204,162400,635842425,2530,2530,2530,2530,0
|
|
20231204,162300,635842425,2530,2530,2530,2530,0
|
|
20231204,162200,635842425,2530,2530,2530,2530,0
|
|
20231204,162100,635842425,2530,2530,2530,2530,0
|
|
20231204,162000,635842425,2530,2530,2530,2530,0
|
|
20231204,161900,635842425,2530,2530,2530,2530,0
|
|
20231204,161800,635842425,2530,2530,2530,2530,0
|
|
20231204,161700,635842425,2530,2530,2530,2530,0
|
|
20231204,161600,635842425,2530,2530,2530,2530,0
|
|
20231204,161500,635842425,2530,2530,2530,2530,0
|
|
20231204,161400,635842425,2530,2530,2530,2530,0
|
|
20231204,161300,635842425,2530,2530,2530,2530,0
|
|
20231204,161200,635842425,2530,2530,2530,2530,0
|
|
20231204,161100,635842425,2530,2530,2530,2530,0
|
|
20231204,161000,635842425,2530,2530,2530,2530,0
|
|
20231204,160900,635842425,2530,2530,2530,2530,0
|
|
20231204,160800,635842425,2530,2530,2530,2530,18004
|
|
20231204,160700,635842425,2530,2530,2530,2530,0
|
|
20231204,160600,635842425,2530,2530,2530,2530,0
|
|
20231204,160500,635842425,2530,2530,2530,2530,0
|
|
20231204,160400,635842425,2530,2530,2530,2530,0
|
|
20231204,160300,635842425,2530,2530,2530,2530,0
|
|
20231204,160200,635842425,2530,2530,2530,2530,0
|
|
20231204,160100,635842425,2530,2530,2530,2530,0
|
|
20231204,160000,635842425,2530,2530,2530,2530,0
|
|
20231204,155900,635842425,2530,2530,2530,2530,0
|
|
20231204,155800,635842425,2530,2530,2530,2530,0
|
|
20231204,155700,635842425,2530,2530,2530,2530,0
|
|
20231204,155600,635842425,2530,2530,2530,2530,0
|
|
20231204,155500,635842425,2530,2530,2530,2530,0
|
|
20231204,155400,635842425,2530,2530,2530,2530,0
|
|
20231204,155300,635842425,2530,2530,2530,2530,0
|
|
20231204,155200,635842425,2530,2530,2530,2530,0
|
|
20231204,155100,635842425,2530,2530,2530,2530,0
|
|
20231204,155000,635842425,2530,2530,2530,2530,0
|
|
20231204,154900,635842425,2530,2530,2530,2530,0
|
|
20231204,154800,635842425,2530,2530,2530,2530,0
|
|
20231204,154700,635842425,2530,2530,2530,2530,0
|
|
20231204,154600,635842425,2530,2530,2530,2530,0
|
|
20231204,154500,635842425,2530,2530,2530,2530,0
|
|
20231204,154400,635842425,2530,2530,2530,2530,0
|
|
20231204,154300,635842425,2530,2530,2530,2530,0
|
|
20231204,154200,635842425,2530,2530,2530,2530,0
|
|
20231204,154100,635842425,2530,2530,2530,2530,0
|
|
20231204,154000,635842425,2530,2530,2530,2530,0
|
|
20231204,153900,635842425,2530,2530,2530,2530,0
|
|
20231204,153800,635842425,2530,2530,2530,2530,18004
|
|
20231204,153700,635842425,2530,2530,2530,2530,0
|
|
20231204,153600,635842425,2530,2530,2530,2530,0
|
|
20231204,153500,635842425,2530,2530,2530,2530,0
|
|
20231204,153400,635842425,2530,2530,2530,2530,0
|
|
20231204,153300,635842425,2530,2530,2530,2530,0
|
|
20231204,153200,635842425,2530,2530,2530,2530,0
|
|
20231204,153100,635842425,2530,2530,2530,2530,0
|
|
20231204,153000,635842425,2530,2530,2530,2530,18004
|
|
20231204,152900,590292305,2535,2535,2535,2535,0
|
|
20231204,152800,590292305,2535,2535,2535,2535,0
|
|
20231204,152700,590292305,2535,2535,2535,2535,0
|
|
20231204,152600,590292305,2535,2535,2535,2535,0
|
|
20231204,152500,590292305,2535,2535,2535,2535,0
|
|
20231204,152400,590292305,2535,2535,2535,2535,0
|
|
20231204,152300,590292305,2535,2535,2535,2535,0
|
|
20231204,152200,590292305,2535,2535,2535,2535,0
|
|
20231204,152100,590292305,2535,2535,2535,2535,0
|
|
20231204,152000,590292305,2535,2535,2535,2535,0
|
|
20231204,151900,590292305,2535,2550,2550,2535,3477
|
|
20231204,151800,581445815,2550,2550,2550,2550,105
|
|
20231204,151700,581178065,2550,2550,2550,2540,8
|
|
20231204,151600,581157685,2540,2545,2545,2540,3625
|
|
20231204,151500,571939255,2550,2545,2550,2545,102
|
|
20231204,151400,571679160,2550,2550,2550,2550,0
|
|
20231204,151300,571679160,2550,2550,2550,2550,20
|
|
20231204,151200,571628160,2545,2550,2550,2545,50
|
|
20231204,151100,571500895,2545,2545,2545,2545,100
|
|
20231204,151000,571246395,2550,2550,2550,2550,246
|
|
20231204,150900,570619095,2550,2550,2550,2550,10
|
|
20231204,150800,570593595,2550,2545,2550,2545,643
|
|
20231204,150700,568956695,2550,2550,2550,2550,20
|
|
20231204,150600,568905695,2550,2540,2550,2540,32
|
|
20231204,150500,568824405,2540,2545,2550,2540,303
|
|
20231204,150400,568053265,2550,2550,2550,2550,0
|
|
20231204,150300,568053265,2550,2550,2550,2550,80
|
|
20231204,150200,567849265,2550,2550,2550,2550,20
|
|
20231204,150100,567798265,2550,2550,2550,2550,0
|
|
20231204,150000,567798265,2550,2550,2550,2550,0
|
|
20231204,145900,567798265,2550,2550,2550,2550,0
|
|
20231204,145800,567798265,2550,2550,2550,2550,78
|
|
20231204,145700,567599365,2550,2550,2550,2550,3434
|
|
20231204,145600,558842665,2550,2550,2550,2550,80
|
|
20231204,145500,558638665,2545,2545,2545,2545,1001
|
|
20231204,145400,556091120,2550,2550,2550,2550,804
|
|
20231204,145300,554040920,2555,2555,2555,2555,9
|
|
20231204,145200,554017925,2555,2555,2555,2555,0
|
|
20231204,145100,554017925,2555,2555,2555,2555,0
|
|
20231204,145000,554017925,2555,2555,2555,2555,10
|
|
20231204,144900,553992375,2555,2555,2560,2555,106
|
|
20231204,144800,553721535,2555,2555,2555,2555,2648
|
|
20231204,144700,546955895,2555,2555,2555,2555,0
|
|
20231204,144600,546955895,2555,2550,2555,2550,702
|
|
20231204,144500,545164705,2545,2545,2545,2545,164
|
|
20231204,144400,544747325,2545,2545,2545,2545,0
|
|
20231204,144300,544747325,2545,2540,2545,2540,5
|
|
20231204,144200,544734615,2550,2550,2550,2550,0
|
|
20231204,144100,544734615,2550,2540,2550,2540,5
|
|
20231204,144000,544721905,2550,2550,2550,2550,0
|
|
20231204,143900,544721905,2550,2550,2550,2550,9
|
|
20231204,143800,544698955,2550,2545,2550,2545,183
|
|
20231204,143700,544233030,2545,2545,2545,2545,0
|
|
20231204,143600,544233030,2545,2545,2545,2545,2
|
|
20231204,143500,544227940,2540,2540,2540,2540,50
|
|
20231204,143400,544100940,2540,2540,2540,2540,200
|
|
20231204,143300,543592940,2540,2545,2545,2540,51
|
|
20231204,143200,543463395,2540,2540,2540,2540,59
|
|
20231204,143100,543313535,2545,2540,2545,2540,347
|
|
20231204,143000,542432140,2540,2540,2540,2540,283
|
|
20231204,142900,541713320,2540,2540,2540,2540,407
|
|
20231204,142800,540679540,2540,2540,2540,2540,199
|
|
20231204,142700,540174080,2545,2540,2545,2540,11
|
|
20231204,142600,540146135,2540,2540,2540,2540,489
|
|
20231204,142500,538904075,2545,2540,2545,2540,1452
|
|
20231204,142400,535215985,2545,2545,2545,2545,65
|
|
20231204,142300,535050560,2550,2545,2550,2540,1635
|
|
20231204,142200,530896695,2545,2545,2550,2545,334
|
|
20231204,142100,530046660,2550,2540,2550,2540,2115
|
|
20231204,142000,524665940,2540,2540,2540,2540,195
|
|
20231204,141900,524170640,2545,2540,2545,2540,10
|
|
20231204,141800,524145230,2540,2545,2545,2540,171
|
|
20231204,141700,523710885,2540,2540,2540,2535,612
|
|
20231204,141600,522157540,2540,2540,2540,2540,1091
|
|
20231204,141500,519386400,2545,2540,2545,2540,700
|
|
20231204,141400,517608380,2545,2540,2545,2540,3
|
|
20231204,141300,517600755,2540,2535,2540,2535,978
|
|
20231204,141200,515117570,2540,2540,2540,2540,2
|
|
20231204,141100,515112490,2535,2535,2535,2535,232
|
|
20231204,141000,514524370,2540,2535,2540,2535,295
|
|
20231204,140900,513776540,2535,2535,2535,2535,196
|
|
20231204,140800,513279680,2540,2535,2540,2535,7
|
|
20231204,140700,513261925,2535,2540,2540,2535,173
|
|
20231204,140600,512823360,2535,2540,2540,2535,44
|
|
20231204,140500,512711605,2535,2535,2535,2535,0
|
|
20231204,140400,512711605,2535,2535,2535,2535,490
|
|
20231204,140300,511469455,2540,2540,2540,2540,66
|
|
20231204,140200,511301815,2540,2540,2540,2540,87
|
|
20231204,140100,511080835,2540,2540,2540,2540,495
|
|
20231204,140000,509823535,2540,2545,2545,2540,12
|
|
20231204,135900,509793045,2540,2535,2540,2535,1056
|
|
20231204,135800,507113740,2535,2535,2535,2535,383
|
|
20231204,135700,506142835,2535,2535,2535,2535,0
|
|
20231204,135600,506142835,2535,2535,2535,2535,165
|
|
20231204,135500,505724560,2540,2535,2540,2535,321
|
|
20231204,135400,504910325,2535,2535,2535,2535,0
|
|
20231204,135300,504910325,2535,2540,2540,2535,790
|
|
20231204,135200,502907645,2535,2535,2535,2535,0
|
|
20231204,135100,502907645,2535,2535,2535,2535,0
|
|
20231204,135000,502907645,2535,2535,2535,2535,34
|
|
20231204,134900,502821455,2545,2540,2545,2540,202
|
|
20231204,134800,502308370,2545,2540,2545,2540,295
|
|
20231204,134700,501559065,2540,2540,2540,2540,196
|
|
20231204,134600,501061225,2545,2545,2545,2545,0
|
|
20231204,134500,501061225,2545,2540,2545,2540,186
|
|
20231204,134400,500588780,2545,2540,2545,2540,198
|
|
20231204,134300,500085855,2545,2545,2545,2545,743
|
|
20231204,134200,498194920,2545,2540,2545,2540,196
|
|
20231204,134100,497697075,2540,2540,2540,2540,779
|
|
20231204,134000,495718415,2540,2540,2540,2540,531
|
|
20231204,133900,494369675,2540,2540,2540,2540,294
|
|
20231204,133800,493622915,2540,2540,2540,2540,225
|
|
20231204,133700,493051415,2545,2545,2545,2545,1
|
|
20231204,133600,493048870,2540,2540,2545,2540,1547
|
|
20231204,133500,489116225,2545,2540,2545,2540,260
|
|
20231204,133400,488455755,2545,2540,2545,2540,1210
|
|
20231204,133300,485379610,2545,2540,2545,2535,1140
|
|
20231204,133200,482488455,2545,2545,2545,2545,0
|
|
20231204,133100,482488455,2545,2545,2545,2545,334
|
|
20231204,133000,481638425,2550,2550,2550,2550,0
|
|
20231204,132900,481638425,2550,2545,2550,2545,229
|
|
20231204,132800,481055610,2550,2545,2550,2545,168
|
|
20231204,132700,480627820,2545,2545,2545,2545,523
|
|
20231204,132600,479296785,2540,2535,2540,2535,27
|
|
20231204,132500,479228220,2535,2535,2535,2535,490
|
|
20231204,132400,477986070,2535,2535,2535,2535,0
|
|
20231204,132300,477986070,2535,2535,2535,2535,751
|
|
20231204,132200,476082285,2535,2535,2535,2535,212
|
|
20231204,132100,475544865,2540,2540,2540,2540,74
|
|
20231204,132000,475356905,2540,2535,2540,2535,493
|
|
20231204,131900,474106150,2545,2540,2545,2540,197
|
|
20231204,131800,473605765,2535,2535,2535,2535,169
|
|
20231204,131700,473177350,2530,2530,2530,2530,643
|
|
20231204,131600,471550560,2535,2535,2535,2535,225
|
|
20231204,131500,470980185,2545,2545,2545,2545,0
|
|
20231204,131400,470980185,2545,2545,2545,2545,1
|
|
20231204,131300,470977640,2540,2535,2540,2535,535
|
|
20231204,131200,469619265,2540,2535,2540,2535,292
|
|
20231204,131100,468879040,2545,2545,2545,2545,0
|
|
20231204,131000,468879040,2545,2545,2545,2545,17
|
|
20231204,130900,468835775,2545,2545,2545,2530,6146
|
|
20231204,130800,453247955,2550,2550,2550,2550,1
|
|
20231204,130700,453245405,2545,2545,2545,2545,65
|
|
20231204,130600,453079980,2540,2545,2545,2540,407
|
|
20231204,130500,452045020,2545,2540,2545,2540,961
|
|
20231204,130400,449600260,2545,2540,2545,2540,244
|
|
20231204,130300,448980490,2545,2540,2545,2535,5901
|
|
20231204,130200,434016705,2545,2545,2545,2545,1
|
|
20231204,130100,434014160,2540,2545,2545,2540,157
|
|
20231204,130000,433615375,2540,2540,2540,2540,2
|
|
20231204,125900,433610295,2540,2540,2545,2540,701
|
|
20231204,125800,431829745,2540,2540,2540,2540,990
|
|
20231204,125700,429315145,2545,2540,2545,2540,2
|
|
20231204,125600,429310060,2545,2535,2545,2535,546
|
|
20231204,125500,427924020,2540,2540,2540,2540,0
|
|
20231204,125400,427924020,2540,2540,2545,2535,930
|
|
20231204,125300,425561935,2540,2540,2540,2540,0
|
|
20231204,125200,425561935,2540,2535,2540,2535,432
|
|
20231204,125100,424466810,2535,2530,2535,2530,5
|
|
20231204,125000,424454155,2530,2530,2530,2530,157
|
|
20231204,124900,424056945,2535,2535,2535,2535,540
|
|
20231204,124800,422688045,2530,2530,2530,2530,320
|
|
20231204,124700,421878445,2530,2530,2530,2530,294
|
|
20231204,124600,421134625,2530,2530,2530,2530,196
|
|
20231204,124500,420638745,2530,2530,2530,2530,0
|
|
20231204,124400,420638745,2530,2535,2535,2530,179
|
|
20231204,124300,420185835,2535,2535,2535,2535,4
|
|
20231204,124200,420175695,2535,2535,2535,2535,324
|
|
20231204,124100,419354355,2530,2530,2530,2530,783
|
|
20231204,124000,417373365,2530,2530,2530,2530,0
|
|
20231204,123900,417373365,2530,2530,2530,2530,171
|
|
20231204,123800,416940735,2530,2530,2530,2530,294
|
|
20231204,123700,416196915,2530,2530,2530,2530,209
|
|
20231204,123600,415668145,2530,2530,2530,2530,18
|
|
20231204,123500,415622605,2535,2535,2535,2535,166
|
|
20231204,123400,415201795,2535,2535,2535,2535,195
|
|
20231204,123300,414707470,2540,2540,2540,2540,0
|
|
20231204,123200,414707470,2540,2540,2540,2535,329
|
|
20231204,123100,413872950,2540,2540,2540,2535,212
|
|
20231204,123000,413335515,2540,2535,2540,2535,490
|
|
20231204,122900,412093360,2530,2540,2540,2530,1248
|
|
20231204,122800,408924410,2545,2530,2545,2530,2936
|
|
20231204,122700,401475635,2530,2530,2530,2530,294
|
|
20231204,122600,400731815,2530,2535,2535,2530,203
|
|
20231204,122500,400218215,2535,2530,2535,2530,388
|
|
20231204,122400,399236380,2530,2530,2530,2530,229
|
|
20231204,122300,398657010,2530,2530,2530,2530,77
|
|
20231204,122200,398462200,2530,2530,2530,2525,571
|
|
20231204,122100,397019965,2530,2530,2530,2530,572
|
|
20231204,122000,395572805,2530,2530,2530,2530,0
|
|
20231204,121900,395572805,2530,2530,2530,2530,490
|
|
20231204,121800,394333105,2530,2530,2530,2530,380
|
|
20231204,121700,393371705,2530,2530,2530,2530,167
|
|
20231204,121600,392949195,2530,2530,2530,2530,294
|
|
20231204,121500,392205375,2530,2530,2530,2530,2720
|
|
20231204,121400,385323775,2530,2530,2530,2530,0
|
|
20231204,121300,385323775,2530,2530,2530,2525,277
|
|
20231204,121200,384623940,2530,2530,2530,2530,79
|
|
20231204,121100,384424070,2530,2530,2530,2525,550
|
|
20231204,121000,383034905,2530,2530,2535,2530,1038
|
|
20231204,120900,380408760,2530,2530,2530,2530,406
|
|
20231204,120800,379381580,2530,2530,2530,2530,2013
|
|
20231204,120700,374288690,2530,2530,2530,2530,800
|
|
20231204,120600,372264690,2530,2530,2530,2530,181
|
|
20231204,120500,371806760,2530,2530,2530,2530,294
|
|
20231204,120400,371062940,2530,2530,2530,2530,223
|
|
20231204,120300,370498750,2530,2530,2530,2530,42
|
|
20231204,120200,370392490,2535,2530,2535,2530,295
|
|
20231204,120100,369645640,2530,2530,2530,2530,224
|
|
20231204,120000,369078920,2530,2530,2530,2525,359
|
|
20231204,115900,368171535,2530,2530,2530,2530,156
|
|
20231204,115800,367776855,2530,2530,2530,2530,0
|
|
20231204,115700,367776855,2530,2530,2530,2530,450
|
|
20231204,115600,366638355,2530,2530,2530,2530,51
|
|
20231204,115500,366509325,2525,2530,2530,2525,1250
|
|
20231204,115400,363352670,2530,2530,2530,2530,223
|
|
20231204,115300,362788480,2530,2530,2530,2525,310
|
|
20231204,115200,362005220,2530,2530,2530,2530,182
|
|
20231204,115100,361544760,2530,2530,2530,2530,213
|
|
20231204,115000,361005870,2530,2530,2530,2530,0
|
|
20231204,114900,361005870,2530,2530,2530,2530,650
|
|
20231204,114800,359361370,2530,2525,2530,2525,366
|
|
20231204,114700,358436565,2530,2530,2530,2530,16
|
|
20231204,114600,358396085,2530,2535,2535,2530,165
|
|
20231204,114500,357978630,2530,2530,2530,2530,614
|
|
20231204,114400,356425210,2525,2525,2525,2525,157
|
|
20231204,114300,356028785,2525,2525,2525,2525,294
|
|
20231204,114200,355286435,2525,2525,2525,2525,4072
|
|
20231204,114100,345004635,2525,2525,2525,2525,1150
|
|
20231204,114000,342100885,2525,2525,2525,2525,1990
|
|
20231204,113900,337076135,2525,2525,2525,2525,0
|
|
20231204,113800,337076135,2525,2525,2525,2525,459
|
|
20231204,113700,335917160,2525,2525,2525,2525,225
|
|
20231204,113600,335349035,2525,2525,2525,2525,0
|
|
20231204,113500,335349035,2525,2525,2525,2525,687
|
|
20231204,113400,333614360,2525,2525,2525,2525,0
|
|
20231204,113300,333614360,2525,2525,2525,2525,174
|
|
20231204,113200,333175010,2525,2525,2525,2525,294
|
|
20231204,113100,332432660,2525,2525,2525,2525,215
|
|
20231204,113000,331889785,2530,2530,2530,2530,10
|
|
20231204,112900,331864485,2530,2525,2530,2525,494
|
|
20231204,112800,330617110,2530,2530,2530,2530,0
|
|
20231204,112700,330617110,2530,2530,2530,2525,281
|
|
20231204,112600,329907145,2530,2530,2530,2530,200
|
|
20231204,112500,329401145,2530,2530,2530,2530,310
|
|
20231204,112400,328616845,2530,2530,2530,2525,579
|
|
20231204,112300,327154420,2530,2530,2530,2530,89
|
|
20231204,112200,326929250,2530,2520,2530,2520,1796
|
|
20231204,112100,322388725,2525,2525,2525,2525,90
|
|
20231204,112000,322161475,2525,2525,2525,2525,8
|
|
20231204,111900,322141275,2520,2525,2525,2520,1192
|
|
20231204,111800,319133230,2525,2525,2525,2525,682
|
|
20231204,111700,317411180,2520,2520,2520,2520,0
|
|
20231204,111600,317411180,2520,2525,2525,2520,297
|
|
20231204,111500,316662230,2525,2525,2525,2525,218
|
|
20231204,111400,316111780,2525,2525,2525,2525,400
|
|
20231204,111300,315101780,2520,2525,2525,2520,77
|
|
20231204,111200,314907360,2525,2525,2525,2525,0
|
|
20231204,111100,314907360,2525,2525,2525,2525,187
|
|
20231204,111000,314435185,2530,2520,2530,2520,634
|
|
20231204,110900,312836745,2520,2520,2520,2520,243
|
|
20231204,110800,312224385,2525,2520,2525,2520,225
|
|
20231204,110700,311657380,2515,2520,2520,2515,940
|
|
20231204,110600,309292500,2520,2520,2520,2520,195
|
|
20231204,110500,308801100,2520,2520,2520,2515,1239
|
|
20231204,110400,305684535,2520,2520,2520,2520,55
|
|
20231204,110300,305545935,2515,2520,2520,2515,5005
|
|
20231204,110200,292944180,2520,2525,2525,2520,398
|
|
20231204,110100,291939730,2530,2525,2530,2525,199
|
|
20231204,110000,291437235,2530,2530,2530,2530,0
|
|
20231204,105900,291437235,2530,2525,2530,2525,286
|
|
20231204,105800,290715080,2530,2525,2530,2525,204
|
|
20231204,105700,290199975,2530,2530,2530,2530,1
|
|
20231204,105600,290197445,2525,2530,2530,2525,503
|
|
20231204,105500,288927305,2525,2525,2525,2525,45
|
|
20231204,105400,288813680,2525,2525,2525,2520,860
|
|
20231204,105300,286643080,2525,2520,2525,2520,222
|
|
20231204,105200,286083635,2520,2520,2520,2520,0
|
|
20231204,105100,286083635,2520,2525,2525,2520,114
|
|
20231204,105000,285795845,2530,2530,2530,2530,0
|
|
20231204,104900,285795845,2530,2525,2530,2520,492
|
|
20231204,104800,284554090,2530,2525,2530,2525,638
|
|
20231204,104700,282942885,2525,2525,2525,2525,287
|
|
20231204,104600,282218210,2525,2530,2530,2525,201
|
|
20231204,104500,281710680,2525,2525,2525,2520,506
|
|
20231204,104400,280433110,2525,2525,2525,2525,5
|
|
20231204,104300,280420485,2525,2525,2525,2525,180
|
|
20231204,104200,279965985,2525,2525,2525,2525,1633
|
|
20231204,104100,275842660,2525,2525,2525,2525,24
|
|
20231204,104000,275782060,2530,2530,2530,2530,40
|
|
20231204,103900,275680860,2535,2535,2535,2535,0
|
|
20231204,103800,275680860,2535,2535,2535,2530,902
|
|
20231204,103700,273398585,2535,2535,2535,2535,336
|
|
20231204,103600,272546825,2535,2535,2535,2530,220
|
|
20231204,103500,271990210,2530,2525,2530,2525,638
|
|
20231204,103400,270377100,2525,2525,2525,2525,489
|
|
20231204,103300,269142375,2525,2530,2530,2525,162
|
|
20231204,103200,268732760,2525,2525,2525,2525,7
|
|
20231204,103100,268715085,2525,2525,2525,2525,294
|
|
20231204,103000,267972735,2530,2530,2530,2530,100
|
|
20231204,102900,267719735,2530,2530,2530,2525,796
|
|
20231204,102800,265706820,2530,2530,2530,2530,693
|
|
20231204,102700,263953530,2525,2525,2525,2525,0
|
|
20231204,102600,263953530,2525,2530,2530,2525,958
|
|
20231204,102500,261532075,2520,2535,2535,2520,7186
|
|
20231204,102400,243393340,2535,2535,2535,2535,1
|
|
20231204,102300,243390805,2530,2530,2530,2530,588
|
|
20231204,102200,241903165,2530,2535,2535,2530,42
|
|
20231204,102100,241796895,2530,2535,2535,2530,468
|
|
20231204,102000,240611400,2530,2535,2535,2530,2911
|
|
20231204,101900,233233485,2540,2540,2540,2540,5
|
|
20231204,101800,233220785,2540,2535,2540,2535,128
|
|
20231204,101700,232896300,2530,2540,2540,2530,363
|
|
20231204,101600,231977070,2535,2535,2535,2535,0
|
|
20231204,101500,231977070,2535,2535,2535,2535,158
|
|
20231204,101400,231576540,2540,2540,2540,2535,2788
|
|
20231204,101300,224508950,2535,2535,2535,2535,0
|
|
20231204,101200,224508950,2535,2535,2540,2535,247
|
|
20231204,101100,223882800,2540,2540,2540,2540,0
|
|
20231204,101000,223882800,2540,2535,2540,2535,1626
|
|
20231204,100900,219760885,2540,2530,2540,2530,1616
|
|
20231204,100800,215665425,2530,2535,2535,2530,194
|
|
20231204,100700,215174600,2535,2535,2535,2535,1
|
|
20231204,100600,215172065,2530,2530,2530,2530,784
|
|
20231204,100500,213188545,2530,2535,2535,2530,512
|
|
20231204,100400,211893125,2530,2530,2535,2530,809
|
|
20231204,100300,209846350,2530,2530,2530,2530,221
|
|
20231204,100200,209287220,2535,2535,2535,2535,1
|
|
20231204,100100,209284685,2530,2530,2530,2530,493
|
|
20231204,100000,208037395,2530,2530,2530,2530,0
|
|
20231204,095900,208037395,2530,2540,2540,2530,3
|
|
20231204,095800,208029795,2540,2540,2540,2540,47
|
|
20231204,095700,207910415,2540,2535,2540,2535,918
|
|
20231204,095600,205583275,2535,2535,2535,2535,4
|
|
20231204,095500,205573135,2525,2530,2535,2525,4055
|
|
20231204,095400,195314955,2520,2520,2530,2515,4283
|
|
20231204,095300,184532100,2530,2530,2530,2525,2633
|
|
20231204,095200,177882800,2530,2530,2530,2530,300
|
|
20231204,095100,177123800,2535,2530,2535,2530,7
|
|
20231204,095000,177106080,2535,2530,2535,2525,568
|
|
20231204,094900,175671230,2535,2535,2535,2535,59
|
|
20231204,094800,175521665,2535,2535,2535,2535,1038
|
|
20231204,094700,172890335,2535,2530,2535,2525,4511
|
|
20231204,094600,161479970,2535,2535,2540,2535,60
|
|
20231204,094500,161327860,2535,2540,2540,2530,5349
|
|
20231204,094400,147768180,2540,2540,2540,2540,935
|
|
20231204,094300,145393280,2540,2540,2540,2540,20
|
|
20231204,094200,145342480,2540,2545,2545,2540,69
|
|
20231204,094100,145167125,2545,2545,2545,2540,22
|
|
20231204,094000,145111185,2545,2540,2545,2540,801
|
|
20231204,093900,143076640,2545,2545,2545,2545,1
|
|
20231204,093800,143074095,2540,2540,2540,2540,119
|
|
20231204,093700,142771835,2540,2540,2540,2540,1
|
|
20231204,093600,142769295,2545,2545,2545,2540,1507
|
|
20231204,093500,138941480,2540,2540,2540,2540,10
|
|
20231204,093400,138916080,2545,2545,2545,2540,537
|
|
20231204,093300,137552015,2550,2545,2550,2540,861
|
|
20231204,093200,135364380,2550,2545,2550,2545,381
|
|
20231204,093100,134394730,2550,2550,2550,2550,8
|
|
20231204,093000,134374330,2550,2550,2550,2550,4
|
|
20231204,092900,134364130,2550,2555,2555,2550,1200
|
|
20231204,092800,131300630,2555,2535,2555,2535,576
|
|
20231204,092700,129840370,2535,2555,2555,2535,2221
|
|
20231204,092600,124190135,2555,2550,2555,2535,15412
|
|
20231204,092500,85069590,2555,2560,2565,2555,2161
|
|
20231204,092400,79539935,2560,2560,2565,2555,1198
|
|
20231204,092300,76476210,2560,2560,2560,2560,1002
|
|
20231204,092200,73911090,2565,2565,2565,2560,133
|
|
20231204,092100,73570205,2565,2565,2565,2565,2
|
|
20231204,092000,73565075,2560,2560,2560,2560,95
|
|
20231204,091900,73321875,2580,2565,2580,2560,91
|
|
20231204,091800,73088540,2580,2580,2580,2580,502
|
|
20231204,091700,71793380,2580,2580,2580,2580,0
|
|
20231204,091600,71793380,2580,2580,2580,2580,5
|
|
20231204,091500,71780480,2580,2580,2580,2580,3
|
|
20231204,091400,71772740,2585,2575,2585,2575,2001
|
|
20231204,091300,66610900,2590,2565,2595,2565,1345
|
|
20231204,091200,63150750,2560,2560,2560,2555,2030
|
|
20231204,091100,57954835,2555,2555,2555,2550,492
|
|
20231204,091000,56697790,2555,2555,2555,2555,1
|
|
20231204,090900,56695235,2560,2560,2560,2545,154
|
|
20231204,090800,56301775,2560,2545,2560,2545,665
|
|
20231204,090700,54609260,2560,2560,2560,2560,888
|
|
20231204,090600,52335980,2560,2545,2560,2545,165
|
|
20231204,090500,51915435,2535,2540,2540,2535,2876
|
|
20231204,090400,44622460,2545,2555,2560,2545,2424
|
|
20231204,090300,38449800,2550,2555,2555,2550,1019
|
|
20231204,090200,35850150,2565,2580,2580,2555,8642
|
|
20231204,090100,13567140,2585,2590,2590,2585,4053
|
|
20231204,090000,3069885,2595,2595,2595,2595,1183
|