702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203900,491782530,2450,2450,2450,2450,11385
|
|
20231207,203800,491782530,2450,2450,2450,2450,0
|
|
20231207,203700,491782530,2450,2450,2450,2450,0
|
|
20231207,203600,491782530,2450,2450,2450,2450,0
|
|
20231207,203500,491782530,2450,2450,2450,2450,0
|
|
20231207,203400,491782530,2450,2450,2450,2450,0
|
|
20231207,203300,491782530,2450,2450,2450,2450,0
|
|
20231207,203200,491782530,2450,2450,2450,2450,0
|
|
20231207,203100,491782530,2450,2450,2450,2450,0
|
|
20231207,203000,491782530,2450,2450,2450,2450,0
|
|
20231207,202900,491782530,2450,2450,2450,2450,0
|
|
20231207,202800,491782530,2450,2450,2450,2450,0
|
|
20231207,202700,491782530,2450,2450,2450,2450,0
|
|
20231207,202600,491782530,2450,2450,2450,2450,0
|
|
20231207,202500,491782530,2450,2450,2450,2450,0
|
|
20231207,202400,491782530,2450,2450,2450,2450,0
|
|
20231207,202300,491782530,2450,2450,2450,2450,0
|
|
20231207,202200,491782530,2450,2450,2450,2450,0
|
|
20231207,202100,491782530,2450,2450,2450,2450,0
|
|
20231207,202000,491782530,2450,2450,2450,2450,0
|
|
20231207,201900,491782530,2450,2450,2450,2450,0
|
|
20231207,201800,491782530,2450,2450,2450,2450,0
|
|
20231207,201700,491782530,2450,2450,2450,2450,0
|
|
20231207,201600,491782530,2450,2450,2450,2450,0
|
|
20231207,201500,491782530,2450,2450,2450,2450,0
|
|
20231207,201400,491782530,2450,2450,2450,2450,0
|
|
20231207,201300,491782530,2450,2450,2450,2450,0
|
|
20231207,201200,491782530,2450,2450,2450,2450,0
|
|
20231207,201100,491782530,2450,2450,2450,2450,0
|
|
20231207,201000,491782530,2450,2450,2450,2450,0
|
|
20231207,200900,491782530,2450,2450,2450,2450,11385
|
|
20231207,200800,491782530,2450,2450,2450,2450,0
|
|
20231207,200700,491782530,2450,2450,2450,2450,0
|
|
20231207,200600,491782530,2450,2450,2450,2450,0
|
|
20231207,200500,491782530,2450,2450,2450,2450,0
|
|
20231207,200400,491782530,2450,2450,2450,2450,0
|
|
20231207,200300,491782530,2450,2450,2450,2450,0
|
|
20231207,200200,491782530,2450,2450,2450,2450,0
|
|
20231207,200100,491782530,2450,2450,2450,2450,0
|
|
20231207,200000,491782530,2450,2450,2450,2450,0
|
|
20231207,195900,491782530,2450,2450,2450,2450,0
|
|
20231207,195800,491782530,2450,2450,2450,2450,0
|
|
20231207,195700,491782530,2450,2450,2450,2450,0
|
|
20231207,195600,491782530,2450,2450,2450,2450,0
|
|
20231207,195500,491782530,2450,2450,2450,2450,0
|
|
20231207,195400,491782530,2450,2450,2450,2450,0
|
|
20231207,195300,491782530,2450,2450,2450,2450,0
|
|
20231207,195200,491782530,2450,2450,2450,2450,0
|
|
20231207,195100,491782530,2450,2450,2450,2450,0
|
|
20231207,195000,491782530,2450,2450,2450,2450,0
|
|
20231207,194900,491782530,2450,2450,2450,2450,0
|
|
20231207,194800,491782530,2450,2450,2450,2450,0
|
|
20231207,194700,491782530,2450,2450,2450,2450,0
|
|
20231207,194600,491782530,2450,2450,2450,2450,0
|
|
20231207,194500,491782530,2450,2450,2450,2450,0
|
|
20231207,194400,491782530,2450,2450,2450,2450,0
|
|
20231207,194300,491782530,2450,2450,2450,2450,0
|
|
20231207,194200,491782530,2450,2450,2450,2450,0
|
|
20231207,194100,491782530,2450,2450,2450,2450,0
|
|
20231207,194000,491782530,2450,2450,2450,2450,0
|
|
20231207,193900,491782530,2450,2450,2450,2450,11385
|
|
20231207,193800,491782530,2450,2450,2450,2450,0
|
|
20231207,193700,491782530,2450,2450,2450,2450,0
|
|
20231207,193600,491782530,2450,2450,2450,2450,0
|
|
20231207,193500,491782530,2450,2450,2450,2450,0
|
|
20231207,193400,491782530,2450,2450,2450,2450,0
|
|
20231207,193300,491782530,2450,2450,2450,2450,0
|
|
20231207,193200,491782530,2450,2450,2450,2450,0
|
|
20231207,193100,491782530,2450,2450,2450,2450,0
|
|
20231207,193000,491782530,2450,2450,2450,2450,0
|
|
20231207,192900,491782530,2450,2450,2450,2450,0
|
|
20231207,192800,491782530,2450,2450,2450,2450,0
|
|
20231207,192700,491782530,2450,2450,2450,2450,0
|
|
20231207,192600,491782530,2450,2450,2450,2450,0
|
|
20231207,192500,491782530,2450,2450,2450,2450,0
|
|
20231207,192400,491782530,2450,2450,2450,2450,0
|
|
20231207,192300,491782530,2450,2450,2450,2450,0
|
|
20231207,192200,491782530,2450,2450,2450,2450,0
|
|
20231207,192100,491782530,2450,2450,2450,2450,0
|
|
20231207,192000,491782530,2450,2450,2450,2450,0
|
|
20231207,191900,491782530,2450,2450,2450,2450,0
|
|
20231207,191800,491782530,2450,2450,2450,2450,0
|
|
20231207,191700,491782530,2450,2450,2450,2450,0
|
|
20231207,191600,491782530,2450,2450,2450,2450,0
|
|
20231207,191500,491782530,2450,2450,2450,2450,0
|
|
20231207,191400,491782530,2450,2450,2450,2450,0
|
|
20231207,191300,491782530,2450,2450,2450,2450,0
|
|
20231207,191200,491782530,2450,2450,2450,2450,0
|
|
20231207,191100,491782530,2450,2450,2450,2450,0
|
|
20231207,191000,491782530,2450,2450,2450,2450,0
|
|
20231207,190900,491782530,2450,2450,2450,2450,11385
|
|
20231207,190800,491782530,2450,2450,2450,2450,0
|
|
20231207,190700,491782530,2450,2450,2450,2450,0
|
|
20231207,190600,491782530,2450,2450,2450,2450,0
|
|
20231207,190500,491782530,2450,2450,2450,2450,0
|
|
20231207,190400,491782530,2450,2450,2450,2450,0
|
|
20231207,190300,491782530,2450,2450,2450,2450,0
|
|
20231207,190200,491782530,2450,2450,2450,2450,0
|
|
20231207,190100,491782530,2450,2450,2450,2450,0
|
|
20231207,190000,491782530,2450,2450,2450,2450,0
|
|
20231207,185900,491782530,2450,2450,2450,2450,0
|
|
20231207,185800,491782530,2450,2450,2450,2450,0
|
|
20231207,185700,491782530,2450,2450,2450,2450,0
|
|
20231207,185600,491782530,2450,2450,2450,2450,0
|
|
20231207,185500,491782530,2450,2450,2450,2450,0
|
|
20231207,185400,491782530,2450,2450,2450,2450,0
|
|
20231207,185300,491782530,2450,2450,2450,2450,0
|
|
20231207,185200,491782530,2450,2450,2450,2450,0
|
|
20231207,185100,491782530,2450,2450,2450,2450,0
|
|
20231207,185000,491782530,2450,2450,2450,2450,0
|
|
20231207,184900,491782530,2450,2450,2450,2450,0
|
|
20231207,184800,491782530,2450,2450,2450,2450,0
|
|
20231207,184700,491782530,2450,2450,2450,2450,0
|
|
20231207,184600,491782530,2450,2450,2450,2450,0
|
|
20231207,184500,491782530,2450,2450,2450,2450,0
|
|
20231207,184400,491782530,2450,2450,2450,2450,0
|
|
20231207,184300,491782530,2450,2450,2450,2450,0
|
|
20231207,184200,491782530,2450,2450,2450,2450,0
|
|
20231207,184100,491782530,2450,2450,2450,2450,0
|
|
20231207,184000,491782530,2450,2450,2450,2450,0
|
|
20231207,183900,491782530,2450,2450,2450,2450,11385
|
|
20231207,183800,491782530,2450,2450,2450,2450,0
|
|
20231207,183700,491782530,2450,2450,2450,2450,0
|
|
20231207,183600,491782530,2450,2450,2450,2450,0
|
|
20231207,183500,491782530,2450,2450,2450,2450,0
|
|
20231207,183400,491782530,2450,2450,2450,2450,0
|
|
20231207,183300,491782530,2450,2450,2450,2450,0
|
|
20231207,183200,491782530,2450,2450,2450,2450,0
|
|
20231207,183100,491782530,2450,2450,2450,2450,0
|
|
20231207,183000,491782530,2450,2450,2450,2450,0
|
|
20231207,182900,491782530,2450,2450,2450,2450,0
|
|
20231207,182800,491782530,2450,2450,2450,2450,0
|
|
20231207,182700,491782530,2450,2450,2450,2450,0
|
|
20231207,182600,491782530,2450,2450,2450,2450,0
|
|
20231207,182500,491782530,2450,2450,2450,2450,0
|
|
20231207,182400,491782530,2450,2450,2450,2450,0
|
|
20231207,182300,491782530,2450,2450,2450,2450,0
|
|
20231207,182200,491782530,2450,2450,2450,2450,0
|
|
20231207,182100,491782530,2450,2450,2450,2450,0
|
|
20231207,182000,491782530,2450,2450,2450,2450,0
|
|
20231207,181900,491782530,2450,2450,2450,2450,0
|
|
20231207,181800,491782530,2450,2450,2450,2450,0
|
|
20231207,181700,491782530,2450,2450,2450,2450,0
|
|
20231207,181600,491782530,2450,2450,2450,2450,0
|
|
20231207,181500,491782530,2450,2450,2450,2450,0
|
|
20231207,181400,491782530,2450,2450,2450,2450,0
|
|
20231207,181300,491782530,2450,2450,2450,2450,0
|
|
20231207,181200,491782530,2450,2450,2450,2450,0
|
|
20231207,181100,491782530,2450,2450,2450,2450,0
|
|
20231207,181000,491782530,2450,2450,2450,2450,0
|
|
20231207,180900,491782530,2450,2450,2450,2450,11385
|
|
20231207,180800,491782530,2450,2450,2450,2450,0
|
|
20231207,180700,491782530,2450,2450,2450,2450,0
|
|
20231207,180600,491782530,2450,2450,2450,2450,0
|
|
20231207,180500,491782530,2450,2450,2450,2450,0
|
|
20231207,180400,491782530,2450,2450,2450,2450,0
|
|
20231207,180300,491782530,2450,2450,2450,2450,0
|
|
20231207,180200,491782530,2450,2450,2450,2450,0
|
|
20231207,180100,491782530,2450,2450,2450,2450,0
|
|
20231207,180000,491782530,2450,2450,2450,2450,0
|
|
20231207,175900,491782530,2450,2450,2450,2450,0
|
|
20231207,175800,491782530,2450,2450,2450,2450,0
|
|
20231207,175700,491782530,2450,2450,2450,2450,0
|
|
20231207,175600,491782530,2450,2450,2450,2450,0
|
|
20231207,175500,491782530,2450,2450,2450,2450,0
|
|
20231207,175400,491782530,2450,2450,2450,2450,0
|
|
20231207,175300,491782530,2450,2450,2450,2450,0
|
|
20231207,175200,491782530,2450,2450,2450,2450,0
|
|
20231207,175100,491782530,2450,2450,2450,2450,0
|
|
20231207,175000,491782530,2450,2450,2450,2450,0
|
|
20231207,174900,491782530,2450,2450,2450,2450,0
|
|
20231207,174800,491782530,2450,2450,2450,2450,0
|
|
20231207,174700,491782530,2450,2450,2450,2450,0
|
|
20231207,174600,491782530,2450,2450,2450,2450,0
|
|
20231207,174500,491782530,2450,2450,2450,2450,0
|
|
20231207,174400,491782530,2450,2450,2450,2450,0
|
|
20231207,174300,491782530,2450,2450,2450,2450,0
|
|
20231207,174200,491782530,2450,2450,2450,2450,0
|
|
20231207,174100,491782530,2450,2450,2450,2450,0
|
|
20231207,174000,491782530,2450,2450,2450,2450,0
|
|
20231207,173900,491782530,2450,2450,2450,2450,11385
|
|
20231207,173800,491782530,2450,2450,2450,2450,0
|
|
20231207,173700,491782530,2450,2450,2450,2450,0
|
|
20231207,173600,491782530,2450,2450,2450,2450,0
|
|
20231207,173500,491782530,2450,2450,2450,2450,0
|
|
20231207,173400,491782530,2450,2450,2450,2450,0
|
|
20231207,173300,491782530,2450,2450,2450,2450,0
|
|
20231207,173200,491782530,2450,2450,2450,2450,0
|
|
20231207,173100,491782530,2450,2450,2450,2450,0
|
|
20231207,173000,491782530,2450,2450,2450,2450,0
|
|
20231207,172900,491782530,2450,2450,2450,2450,0
|
|
20231207,172800,491782530,2450,2450,2450,2450,0
|
|
20231207,172700,491782530,2450,2450,2450,2450,0
|
|
20231207,172600,491782530,2450,2450,2450,2450,0
|
|
20231207,172500,491782530,2450,2450,2450,2450,0
|
|
20231207,172400,491782530,2450,2450,2450,2450,0
|
|
20231207,172300,491782530,2450,2450,2450,2450,0
|
|
20231207,172200,491782530,2450,2450,2450,2450,0
|
|
20231207,172100,491782530,2450,2450,2450,2450,0
|
|
20231207,172000,491782530,2450,2450,2450,2450,0
|
|
20231207,171900,491782530,2450,2450,2450,2450,0
|
|
20231207,171800,491782530,2450,2450,2450,2450,0
|
|
20231207,171700,491782530,2450,2450,2450,2450,0
|
|
20231207,171600,491782530,2450,2450,2450,2450,0
|
|
20231207,171500,491782530,2450,2450,2450,2450,0
|
|
20231207,171400,491782530,2450,2450,2450,2450,0
|
|
20231207,171300,491782530,2450,2450,2450,2450,0
|
|
20231207,171200,491782530,2450,2450,2450,2450,0
|
|
20231207,171100,491782530,2450,2450,2450,2450,0
|
|
20231207,171000,491782530,2450,2450,2450,2450,0
|
|
20231207,170900,491782530,2450,2450,2450,2450,11385
|
|
20231207,170800,491782530,2450,2450,2450,2450,0
|
|
20231207,170700,491782530,2450,2450,2450,2450,0
|
|
20231207,170600,491782530,2450,2450,2450,2450,0
|
|
20231207,170500,491782530,2450,2450,2450,2450,0
|
|
20231207,170400,491782530,2450,2450,2450,2450,0
|
|
20231207,170300,491782530,2450,2450,2450,2450,0
|
|
20231207,170200,491782530,2450,2450,2450,2450,0
|
|
20231207,170100,491782530,2450,2450,2450,2450,0
|
|
20231207,170000,491782530,2450,2450,2450,2450,0
|
|
20231207,165900,491782530,2450,2450,2450,2450,0
|
|
20231207,165800,491782530,2450,2450,2450,2450,0
|
|
20231207,165700,491782530,2450,2450,2450,2450,0
|
|
20231207,165600,491782530,2450,2450,2450,2450,0
|
|
20231207,165500,491782530,2450,2450,2450,2450,0
|
|
20231207,165400,491782530,2450,2450,2450,2450,0
|
|
20231207,165300,491782530,2450,2450,2450,2450,0
|
|
20231207,165200,491782530,2450,2450,2450,2450,0
|
|
20231207,165100,491782530,2450,2450,2450,2450,0
|
|
20231207,165000,491782530,2450,2450,2450,2450,0
|
|
20231207,164900,491782530,2450,2450,2450,2450,0
|
|
20231207,164800,491782530,2450,2450,2450,2450,0
|
|
20231207,164700,491782530,2450,2450,2450,2450,0
|
|
20231207,164600,491782530,2450,2450,2450,2450,0
|
|
20231207,164500,491782530,2450,2450,2450,2450,0
|
|
20231207,164400,491782530,2450,2450,2450,2450,0
|
|
20231207,164300,491782530,2450,2450,2450,2450,0
|
|
20231207,164200,491782530,2450,2450,2450,2450,0
|
|
20231207,164100,491782530,2450,2450,2450,2450,0
|
|
20231207,164000,491782530,2450,2450,2450,2450,0
|
|
20231207,163900,491782530,2450,2450,2450,2450,11385
|
|
20231207,163800,491782530,2450,2450,2450,2450,0
|
|
20231207,163700,491782530,2450,2450,2450,2450,0
|
|
20231207,163600,491782530,2450,2450,2450,2450,0
|
|
20231207,163500,491782530,2450,2450,2450,2450,0
|
|
20231207,163400,491782530,2450,2450,2450,2450,0
|
|
20231207,163300,491782530,2450,2450,2450,2450,0
|
|
20231207,163200,491782530,2450,2450,2450,2450,0
|
|
20231207,163100,491782530,2450,2450,2450,2450,0
|
|
20231207,163000,491782530,2450,2450,2450,2450,0
|
|
20231207,162900,491782530,2450,2450,2450,2450,0
|
|
20231207,162800,491782530,2450,2450,2450,2450,0
|
|
20231207,162700,491782530,2450,2450,2450,2450,0
|
|
20231207,162600,491782530,2450,2450,2450,2450,0
|
|
20231207,162500,491782530,2450,2450,2450,2450,0
|
|
20231207,162400,491782530,2450,2450,2450,2450,0
|
|
20231207,162300,491782530,2450,2450,2450,2450,0
|
|
20231207,162200,491782530,2450,2450,2450,2450,0
|
|
20231207,162100,491782530,2450,2450,2450,2450,0
|
|
20231207,162000,491782530,2450,2450,2450,2450,0
|
|
20231207,161900,491782530,2450,2450,2450,2450,0
|
|
20231207,161800,491782530,2450,2450,2450,2450,0
|
|
20231207,161700,491782530,2450,2450,2450,2450,0
|
|
20231207,161600,491782530,2450,2450,2450,2450,0
|
|
20231207,161500,491782530,2450,2450,2450,2450,0
|
|
20231207,161400,491782530,2450,2450,2450,2450,0
|
|
20231207,161300,491782530,2450,2450,2450,2450,0
|
|
20231207,161200,491782530,2450,2450,2450,2450,0
|
|
20231207,161100,491782530,2450,2450,2450,2450,0
|
|
20231207,161000,491782530,2450,2450,2450,2450,0
|
|
20231207,160900,491782530,2450,2450,2450,2450,11385
|
|
20231207,160800,491782530,2450,2450,2450,2450,0
|
|
20231207,160700,491782530,2450,2450,2450,2450,0
|
|
20231207,160600,491782530,2450,2450,2450,2450,0
|
|
20231207,160500,491782530,2450,2450,2450,2450,0
|
|
20231207,160400,491782530,2450,2450,2450,2450,0
|
|
20231207,160300,491782530,2450,2450,2450,2450,0
|
|
20231207,160200,491782530,2450,2450,2450,2450,0
|
|
20231207,160100,491782530,2450,2450,2450,2450,0
|
|
20231207,160000,491782530,2450,2450,2450,2450,0
|
|
20231207,155900,491782530,2450,2450,2450,2450,0
|
|
20231207,155800,491782530,2450,2450,2450,2450,0
|
|
20231207,155700,491782530,2450,2450,2450,2450,0
|
|
20231207,155600,491782530,2450,2450,2450,2450,0
|
|
20231207,155500,491782530,2450,2450,2450,2450,0
|
|
20231207,155400,491782530,2450,2450,2450,2450,0
|
|
20231207,155300,491782530,2450,2450,2450,2450,0
|
|
20231207,155200,491782530,2450,2450,2450,2450,0
|
|
20231207,155100,491782530,2450,2450,2450,2450,0
|
|
20231207,155000,491782530,2450,2450,2450,2450,0
|
|
20231207,154900,491782530,2450,2450,2450,2450,0
|
|
20231207,154800,491782530,2450,2450,2450,2450,0
|
|
20231207,154700,491782530,2450,2450,2450,2450,0
|
|
20231207,154600,491782530,2450,2450,2450,2450,0
|
|
20231207,154500,491782530,2450,2450,2450,2450,0
|
|
20231207,154400,491782530,2450,2450,2450,2450,0
|
|
20231207,154300,491782530,2450,2450,2450,2450,0
|
|
20231207,154200,491782530,2450,2450,2450,2450,0
|
|
20231207,154100,491782530,2450,2450,2450,2450,0
|
|
20231207,154000,491782530,2450,2450,2450,2450,0
|
|
20231207,153900,491782530,2450,2450,2450,2450,11385
|
|
20231207,153800,491782530,2450,2450,2450,2450,0
|
|
20231207,153700,491782530,2450,2450,2450,2450,0
|
|
20231207,153600,491782530,2450,2450,2450,2450,0
|
|
20231207,153500,491782530,2450,2450,2450,2450,0
|
|
20231207,153400,491782530,2450,2450,2450,2450,0
|
|
20231207,153300,491782530,2450,2450,2450,2450,0
|
|
20231207,153200,491782530,2450,2450,2450,2450,0
|
|
20231207,153100,491782530,2450,2450,2450,2450,0
|
|
20231207,153000,491782530,2450,2450,2450,2450,11385
|
|
20231207,152900,463889280,2465,2465,2465,2465,0
|
|
20231207,152800,463889280,2465,2465,2465,2465,0
|
|
20231207,152700,463889280,2465,2465,2465,2465,0
|
|
20231207,152600,463889280,2465,2465,2465,2465,0
|
|
20231207,152500,463889280,2465,2465,2465,2465,0
|
|
20231207,152400,463889280,2465,2465,2465,2465,0
|
|
20231207,152300,463889280,2465,2465,2465,2465,0
|
|
20231207,152200,463889280,2465,2465,2465,2465,0
|
|
20231207,152100,463889280,2465,2465,2465,2465,0
|
|
20231207,152000,463889280,2465,2465,2465,2465,0
|
|
20231207,151900,463889280,2465,2455,2470,2455,3084
|
|
20231207,151800,456304855,2475,2470,2475,2470,8894
|
|
20231207,151700,434334680,2470,2460,2470,2455,745
|
|
20231207,151600,432496055,2460,2460,2460,2455,1703
|
|
20231207,151500,428306685,2460,2455,2460,2455,420
|
|
20231207,151400,427275555,2460,2465,2465,2455,5276
|
|
20231207,151300,414297060,2465,2465,2465,2460,617
|
|
20231207,151200,412778405,2465,2465,2465,2465,600
|
|
20231207,151100,411299405,2465,2465,2465,2465,1
|
|
20231207,151000,411296940,2465,2465,2465,2465,1
|
|
20231207,150900,411294475,2460,2465,2465,2460,180
|
|
20231207,150800,410850925,2465,2465,2465,2465,67
|
|
20231207,150700,410685770,2465,2465,2465,2465,0
|
|
20231207,150600,410685770,2465,2465,2465,2465,0
|
|
20231207,150500,410685770,2465,2465,2465,2465,6
|
|
20231207,150400,410670980,2455,2460,2460,2455,1383
|
|
20231207,150300,407272765,2465,2460,2465,2460,358
|
|
20231207,150200,406392080,2465,2465,2465,2465,0
|
|
20231207,150100,406392080,2465,2465,2465,2465,4
|
|
20231207,150000,406382220,2465,2460,2465,2460,113
|
|
20231207,145900,406104225,2470,2460,2470,2455,4136
|
|
20231207,145800,395950290,2460,2465,2470,2460,2568
|
|
20231207,145700,389631590,2465,2465,2465,2465,9
|
|
20231207,145600,389609405,2465,2460,2465,2460,1300
|
|
20231207,145500,386409905,2465,2465,2465,2465,107
|
|
20231207,145400,386146150,2460,2470,2470,2460,606
|
|
20231207,145300,384651840,2470,2470,2470,2470,13
|
|
20231207,145200,384619730,2470,2470,2470,2470,0
|
|
20231207,145100,384619730,2470,2465,2470,2465,2118
|
|
20231207,145000,379398855,2460,2465,2465,2460,13
|
|
20231207,144900,379366860,2475,2475,2475,2475,0
|
|
20231207,144800,379366860,2475,2455,2475,2455,3230
|
|
20231207,144700,371401280,2465,2465,2465,2465,1
|
|
20231207,144600,371398815,2455,2465,2465,2455,1886
|
|
20231207,144500,366768655,2460,2460,2460,2460,2648
|
|
20231207,144400,360254575,2465,2465,2465,2465,1
|
|
20231207,144300,360252110,2465,2465,2465,2465,0
|
|
20231207,144200,360252110,2465,2455,2465,2455,1271
|
|
20231207,144100,357131795,2455,2455,2455,2455,0
|
|
20231207,144000,357131795,2455,2450,2455,2450,169
|
|
20231207,143900,356717495,2450,2455,2455,2445,10453
|
|
20231207,143800,331127150,2455,2455,2455,2455,2035
|
|
20231207,143700,326131225,2455,2475,2475,2455,4620
|
|
20231207,143600,314770370,2460,2475,2475,2460,4420
|
|
20231207,143500,303877155,2465,2460,2470,2460,564
|
|
20231207,143400,302486465,2465,2465,2465,2465,39
|
|
20231207,143300,302390330,2470,2470,2470,2470,0
|
|
20231207,143200,302390330,2470,2470,2470,2470,200
|
|
20231207,143100,301896330,2475,2475,2475,2475,0
|
|
20231207,143000,301896330,2475,2465,2475,2465,33
|
|
20231207,142900,301814975,2465,2465,2465,2465,24
|
|
20231207,142800,301755815,2465,2470,2470,2465,886
|
|
20231207,142700,299570995,2475,2465,2475,2465,126
|
|
20231207,142600,299260395,2465,2465,2465,2465,3908
|
|
20231207,142500,289627175,2465,2465,2465,2465,608
|
|
20231207,142400,288128455,2465,2470,2470,2465,606
|
|
20231207,142300,286632165,2480,2480,2480,2480,1
|
|
20231207,142200,286629685,2470,2470,2470,2470,4267
|
|
20231207,142100,276090195,2480,2480,2480,2480,400
|
|
20231207,142000,275098195,2470,2470,2470,2470,139
|
|
20231207,141900,274754865,2480,2480,2480,2480,35
|
|
20231207,141800,274668065,2480,2480,2480,2480,1
|
|
20231207,141700,274665585,2475,2475,2475,2475,1000
|
|
20231207,141600,272190585,2480,2480,2480,2480,0
|
|
20231207,141500,272190585,2480,2480,2480,2480,0
|
|
20231207,141400,272190585,2480,2480,2480,2480,0
|
|
20231207,141300,272190585,2480,2480,2480,2480,1
|
|
20231207,141200,272188105,2475,2465,2480,2465,8
|
|
20231207,141100,272168350,2480,2480,2480,2480,0
|
|
20231207,141000,272168350,2480,2480,2480,2480,50
|
|
20231207,140900,272044350,2470,2470,2470,2470,1
|
|
20231207,140800,272041880,2480,2470,2480,2470,254
|
|
20231207,140700,271414485,2470,2470,2470,2470,0
|
|
20231207,140600,271414485,2470,2470,2470,2470,0
|
|
20231207,140500,271414485,2470,2475,2475,2470,7069
|
|
20231207,140400,253930375,2485,2485,2485,2485,1
|
|
20231207,140300,253927890,2480,2480,2480,2480,2000
|
|
20231207,140200,248967890,2485,2485,2485,2485,10
|
|
20231207,140100,248943040,2485,2485,2485,2485,0
|
|
20231207,140000,248943040,2485,2485,2485,2485,0
|
|
20231207,135900,248943040,2485,2485,2485,2485,0
|
|
20231207,135800,248943040,2485,2485,2485,2485,0
|
|
20231207,135700,248943040,2485,2485,2485,2485,0
|
|
20231207,135600,248943040,2485,2485,2485,2485,0
|
|
20231207,135500,248943040,2485,2475,2485,2475,16
|
|
20231207,135400,248903430,2485,2485,2485,2485,1
|
|
20231207,135300,248900945,2480,2480,2480,2480,1051
|
|
20231207,135200,246294465,2485,2485,2485,2485,5
|
|
20231207,135100,246282040,2490,2480,2490,2480,277
|
|
20231207,135000,245595065,2480,2480,2480,2480,0
|
|
20231207,134900,245595065,2480,2480,2480,2480,0
|
|
20231207,134800,245595065,2480,2480,2480,2480,1
|
|
20231207,134700,245592585,2480,2480,2480,2480,1762
|
|
20231207,134600,241222825,2490,2490,2490,2490,0
|
|
20231207,134500,241222825,2490,2490,2490,2490,0
|
|
20231207,134400,241222825,2490,2490,2490,2490,0
|
|
20231207,134300,241222825,2490,2490,2490,2490,0
|
|
20231207,134200,241222825,2490,2480,2490,2480,634
|
|
20231207,134100,239649990,2485,2485,2485,2485,0
|
|
20231207,134000,239649990,2485,2485,2485,2485,9
|
|
20231207,133900,239627625,2485,2485,2485,2485,298
|
|
20231207,133800,238887095,2485,2485,2485,2485,0
|
|
20231207,133700,238887095,2485,2485,2485,2485,0
|
|
20231207,133600,238887095,2485,2485,2485,2485,0
|
|
20231207,133500,238887095,2485,2485,2485,2485,0
|
|
20231207,133400,238887095,2485,2485,2485,2485,100
|
|
20231207,133300,238638595,2490,2490,2490,2490,0
|
|
20231207,133200,238638595,2490,2490,2490,2490,0
|
|
20231207,133100,238638595,2490,2490,2490,2490,0
|
|
20231207,133000,238638595,2490,2490,2490,2490,0
|
|
20231207,132900,238638595,2490,2480,2490,2480,506
|
|
20231207,132800,237383655,2490,2490,2490,2490,0
|
|
20231207,132700,237383655,2490,2480,2490,2480,540
|
|
20231207,132600,236044445,2490,2490,2490,2490,0
|
|
20231207,132500,236044445,2490,2490,2490,2490,0
|
|
20231207,132400,236044445,2490,2490,2490,2490,0
|
|
20231207,132300,236044445,2490,2490,2490,2490,4
|
|
20231207,132200,236034485,2490,2490,2490,2490,0
|
|
20231207,132100,236034485,2490,2480,2490,2475,183
|
|
20231207,132000,235581480,2475,2475,2475,2475,0
|
|
20231207,131900,235581480,2475,2475,2475,2475,0
|
|
20231207,131800,235581480,2475,2475,2475,2475,2000
|
|
20231207,131700,230631480,2490,2490,2490,2490,0
|
|
20231207,131600,230631480,2490,2490,2490,2490,0
|
|
20231207,131500,230631480,2490,2490,2490,2490,0
|
|
20231207,131400,230631480,2490,2490,2490,2490,0
|
|
20231207,131300,230631480,2490,2480,2490,2475,854
|
|
20231207,131200,228517765,2490,2485,2490,2485,190
|
|
20231207,131100,228045610,2485,2485,2485,2485,0
|
|
20231207,131000,228045610,2485,2485,2485,2485,1
|
|
20231207,130900,228043125,2475,2475,2475,2475,620
|
|
20231207,130800,226508625,2485,2485,2485,2485,0
|
|
20231207,130700,226508625,2485,2485,2485,2485,0
|
|
20231207,130600,226508625,2485,2485,2485,2485,150
|
|
20231207,130500,226135875,2485,2485,2485,2485,0
|
|
20231207,130400,226135875,2485,2485,2485,2485,6
|
|
20231207,130300,226120965,2485,2485,2485,2485,0
|
|
20231207,130200,226120965,2485,2485,2485,2485,0
|
|
20231207,130100,226120965,2485,2485,2485,2485,0
|
|
20231207,130000,226120965,2485,2485,2485,2485,0
|
|
20231207,125900,226120965,2485,2485,2485,2485,1
|
|
20231207,125800,226118480,2485,2470,2485,2470,415
|
|
20231207,125700,225090415,2485,2485,2485,2485,0
|
|
20231207,125600,225090415,2485,2485,2485,2485,1
|
|
20231207,125500,225087930,2480,2480,2480,2480,40
|
|
20231207,125400,224988730,2490,2475,2490,2470,923
|
|
20231207,125300,222704540,2475,2475,2475,2475,852
|
|
20231207,125200,220595840,2480,2480,2480,2480,0
|
|
20231207,125100,220595840,2480,2480,2480,2480,731
|
|
20231207,125000,218782960,2490,2490,2490,2490,5
|
|
20231207,124900,218770510,2495,2495,2495,2495,0
|
|
20231207,124800,218770510,2495,2495,2495,2495,0
|
|
20231207,124700,218770510,2495,2495,2495,2495,0
|
|
20231207,124600,218770510,2495,2495,2495,2495,0
|
|
20231207,124500,218770510,2495,2495,2495,2495,0
|
|
20231207,124400,218770510,2495,2495,2495,2495,0
|
|
20231207,124300,218770510,2495,2495,2495,2495,0
|
|
20231207,124200,218770510,2495,2480,2495,2480,174
|
|
20231207,124100,218338930,2495,2495,2495,2495,0
|
|
20231207,124000,218338930,2495,2495,2495,2495,1
|
|
20231207,123900,218336435,2480,2495,2495,2480,36
|
|
20231207,123800,218247080,2495,2495,2495,2495,0
|
|
20231207,123700,218247080,2495,2495,2495,2495,0
|
|
20231207,123600,218247080,2495,2495,2495,2495,10
|
|
20231207,123500,218222130,2495,2495,2495,2495,0
|
|
20231207,123400,218222130,2495,2495,2495,2495,0
|
|
20231207,123300,218222130,2495,2495,2495,2495,0
|
|
20231207,123200,218222130,2495,2495,2495,2495,0
|
|
20231207,123100,218222130,2495,2490,2495,2490,2
|
|
20231207,123000,218217145,2495,2495,2495,2495,0
|
|
20231207,122900,218217145,2495,2495,2495,2495,0
|
|
20231207,122800,218217145,2495,2495,2495,2495,0
|
|
20231207,122700,218217145,2495,2495,2495,2495,1
|
|
20231207,122600,218214650,2495,2495,2495,2495,0
|
|
20231207,122500,218214650,2495,2495,2495,2495,0
|
|
20231207,122400,218214650,2495,2490,2495,2490,2145
|
|
20231207,122300,212873565,2500,2500,2500,2500,0
|
|
20231207,122200,212873565,2500,2500,2500,2500,1
|
|
20231207,122100,212871065,2500,2500,2500,2500,0
|
|
20231207,122000,212871065,2500,2500,2500,2500,0
|
|
20231207,121900,212871065,2500,2500,2500,2500,0
|
|
20231207,121800,212871065,2500,2500,2500,2500,0
|
|
20231207,121700,212871065,2500,2500,2500,2500,0
|
|
20231207,121600,212871065,2500,2500,2500,2500,0
|
|
20231207,121500,212871065,2500,2500,2500,2500,0
|
|
20231207,121400,212871065,2500,2500,2500,2500,6
|
|
20231207,121300,212856065,2500,2495,2500,2495,350
|
|
20231207,121200,211982805,2480,2480,2480,2480,2
|
|
20231207,121100,211977845,2495,2495,2495,2495,0
|
|
20231207,121000,211977845,2495,2485,2495,2475,170
|
|
20231207,120900,211557045,2500,2500,2500,2500,0
|
|
20231207,120800,211557045,2500,2500,2500,2500,1
|
|
20231207,120700,211554545,2490,2490,2490,2490,3374
|
|
20231207,120600,203153285,2500,2500,2500,2500,0
|
|
20231207,120500,203153285,2500,2500,2500,2500,0
|
|
20231207,120400,203153285,2500,2500,2500,2500,0
|
|
20231207,120300,203153285,2500,2500,2500,2500,5
|
|
20231207,120200,203140785,2500,2495,2500,2495,2611
|
|
20231207,120100,196626335,2495,2490,2495,2490,2
|
|
20231207,120000,196621350,2490,2490,2490,2490,1
|
|
20231207,115900,196618860,2490,2490,2490,2490,0
|
|
20231207,115800,196618860,2490,2490,2490,2490,0
|
|
20231207,115700,196618860,2490,2490,2490,2490,0
|
|
20231207,115600,196618860,2490,2490,2490,2490,0
|
|
20231207,115500,196618860,2490,2490,2490,2490,1
|
|
20231207,115400,196616370,2490,2490,2490,2490,3000
|
|
20231207,115300,189146370,2495,2495,2495,2495,0
|
|
20231207,115200,189146370,2495,2495,2495,2495,1
|
|
20231207,115100,189143875,2495,2495,2495,2495,2
|
|
20231207,115000,189138885,2495,2495,2495,2495,27
|
|
20231207,114900,189071520,2495,2495,2495,2495,0
|
|
20231207,114800,189071520,2495,2495,2495,2495,0
|
|
20231207,114700,189071520,2495,2495,2495,2495,6
|
|
20231207,114600,189056550,2495,2495,2495,2495,0
|
|
20231207,114500,189056550,2495,2495,2495,2495,0
|
|
20231207,114400,189056550,2495,2495,2495,2495,0
|
|
20231207,114300,189056550,2495,2495,2495,2495,1000
|
|
20231207,114200,186561550,2495,2495,2495,2495,0
|
|
20231207,114100,186561550,2495,2490,2495,2490,1001
|
|
20231207,114000,184069055,2490,2490,2490,2490,0
|
|
20231207,113900,184069055,2490,2490,2490,2490,12
|
|
20231207,113800,184039175,2490,2490,2490,2490,0
|
|
20231207,113700,184039175,2490,2490,2490,2490,0
|
|
20231207,113600,184039175,2490,2480,2490,2480,1053
|
|
20231207,113500,181422505,2485,2480,2485,2480,42
|
|
20231207,113400,181318310,2480,2480,2480,2480,0
|
|
20231207,113300,181318310,2480,2480,2480,2480,0
|
|
20231207,113200,181318310,2480,2480,2480,2480,0
|
|
20231207,113100,181318310,2480,2470,2480,2470,1157
|
|
20231207,113000,178460510,2470,2465,2470,2465,86
|
|
20231207,112900,178248515,2465,2465,2465,2465,0
|
|
20231207,112800,178248515,2465,2470,2470,2465,648
|
|
20231207,112700,176648935,2480,2480,2480,2480,0
|
|
20231207,112600,176648935,2480,2480,2480,2480,0
|
|
20231207,112500,176648935,2480,2480,2480,2480,300
|
|
20231207,112400,175904935,2480,2480,2480,2480,4
|
|
20231207,112300,175895015,2485,2485,2485,2485,0
|
|
20231207,112200,175895015,2485,2485,2485,2485,0
|
|
20231207,112100,175895015,2485,2485,2485,2485,0
|
|
20231207,112000,175895015,2485,2475,2485,2470,3209
|
|
20231207,111900,167960765,2485,2485,2485,2485,0
|
|
20231207,111800,167960765,2485,2485,2485,2485,0
|
|
20231207,111700,167960765,2485,2485,2485,2485,0
|
|
20231207,111600,167960765,2485,2480,2485,2480,4
|
|
20231207,111500,167950840,2485,2485,2485,2485,0
|
|
20231207,111400,167950840,2485,2485,2485,2485,1
|
|
20231207,111300,167948355,2480,2475,2480,2475,2050
|
|
20231207,111200,162864605,2475,2475,2475,2475,0
|
|
20231207,111100,162864605,2475,2475,2475,2475,0
|
|
20231207,111000,162864605,2475,2475,2475,2475,3
|
|
20231207,110900,162857180,2465,2470,2470,2465,650
|
|
20231207,110800,161253625,2470,2470,2470,2470,252
|
|
20231207,110700,160631185,2475,2475,2475,2475,30
|
|
20231207,110600,160556935,2475,2475,2475,2475,118
|
|
20231207,110500,160264885,2475,2475,2475,2475,0
|
|
20231207,110400,160264885,2475,2475,2475,2475,0
|
|
20231207,110300,160264885,2475,2470,2475,2470,3
|
|
20231207,110200,160257470,2470,2470,2470,2470,0
|
|
20231207,110100,160257470,2470,2475,2475,2470,301
|
|
20231207,110000,159513995,2470,2470,2470,2470,0
|
|
20231207,105900,159513995,2470,2470,2470,2470,610
|
|
20231207,105800,158007295,2475,2470,2475,2470,151
|
|
20231207,105700,157634320,2475,2470,2475,2470,400
|
|
20231207,105600,156645820,2475,2475,2475,2475,1
|
|
20231207,105500,156643345,2470,2470,2470,2470,200
|
|
20231207,105400,156149345,2475,2475,2475,2475,0
|
|
20231207,105300,156149345,2475,2475,2475,2460,166
|
|
20231207,105200,155740355,2465,2470,2470,2465,2744
|
|
20231207,105100,148976365,2470,2470,2475,2470,34
|
|
20231207,105000,148892380,2465,2465,2465,2465,2
|
|
20231207,104900,148887450,2470,2470,2470,2470,500
|
|
20231207,104800,147652450,2475,2470,2475,2465,1191
|
|
20231207,104700,144710680,2475,2475,2475,2475,3
|
|
20231207,104600,144703255,2475,2475,2475,2470,118
|
|
20231207,104500,144411455,2480,2480,2480,2480,2
|
|
20231207,104400,144406495,2480,2480,2480,2480,0
|
|
20231207,104300,144406495,2480,2475,2480,2475,85
|
|
20231207,104200,144196115,2475,2475,2475,2475,500
|
|
20231207,104100,142958615,2475,2475,2475,2475,0
|
|
20231207,104000,142958615,2475,2475,2475,2475,510
|
|
20231207,103900,141696365,2475,2475,2475,2475,19
|
|
20231207,103800,141649340,2475,2475,2475,2470,120
|
|
20231207,103700,141352840,2475,2475,2475,2475,0
|
|
20231207,103600,141352840,2475,2475,2475,2475,100
|
|
20231207,103500,141105340,2475,2475,2475,2475,0
|
|
20231207,103400,141105340,2475,2475,2475,2475,0
|
|
20231207,103300,141105340,2475,2475,2475,2475,1000
|
|
20231207,103200,138630340,2475,2475,2475,2475,1
|
|
20231207,103100,138627865,2470,2470,2470,2470,50
|
|
20231207,103000,138504365,2465,2480,2480,2465,1085
|
|
20231207,102900,135825325,2470,2470,2470,2470,4679
|
|
20231207,102800,124268195,2480,2480,2480,2480,0
|
|
20231207,102700,124268195,2480,2475,2480,2475,9
|
|
20231207,102600,124245915,2480,2480,2480,2480,4
|
|
20231207,102500,124235995,2480,2480,2490,2480,402
|
|
20231207,102400,123239025,2475,2475,2475,2475,79
|
|
20231207,102300,123043500,2475,2475,2480,2475,660
|
|
20231207,102200,121409995,2475,2475,2475,2470,272
|
|
20231207,102100,120737195,2475,2475,2475,2475,0
|
|
20231207,102000,120737195,2475,2475,2475,2475,122
|
|
20231207,101900,120435245,2475,2470,2475,2470,1003
|
|
20231207,101800,117957825,2475,2480,2480,2475,2778
|
|
20231207,101700,111076620,2485,2485,2485,2485,11
|
|
20231207,101600,111049285,2490,2490,2490,2490,0
|
|
20231207,101500,111049285,2490,2495,2495,2485,1187
|
|
20231207,101400,108099550,2490,2490,2495,2490,130
|
|
20231207,101300,107775845,2490,2490,2490,2490,1
|
|
20231207,101200,107773355,2495,2495,2495,2495,1
|
|
20231207,101100,107770860,2495,2495,2495,2495,5
|
|
20231207,101000,107758385,2495,2495,2500,2490,2979
|
|
20231207,100900,100338130,2500,2500,2500,2500,0
|
|
20231207,100800,100338130,2500,2500,2500,2500,39
|
|
20231207,100700,100240630,2500,2495,2500,2490,1263
|
|
20231207,100600,97089885,2495,2495,2495,2495,4
|
|
20231207,100500,97079905,2510,2510,2510,2510,0
|
|
20231207,100400,97079905,2510,2510,2510,2510,1
|
|
20231207,100300,97077395,2495,2505,2505,2495,680
|
|
20231207,100200,95377660,2510,2505,2510,2505,99
|
|
20231207,100100,95129660,2505,2505,2505,2505,1
|
|
20231207,100000,95127155,2500,2505,2505,2500,332
|
|
20231207,095900,94295645,2505,2505,2505,2505,101
|
|
20231207,095800,94042640,2500,2500,2500,2500,2
|
|
20231207,095700,94037640,2500,2500,2500,2500,2165
|
|
20231207,095600,88625140,2500,2495,2500,2495,1137
|
|
20231207,095500,85788320,2495,2485,2495,2485,2002
|
|
20231207,095400,80813330,2485,2495,2495,2485,4095
|
|
20231207,095300,70629815,2495,2500,2500,2495,320
|
|
20231207,095200,69831380,2500,2500,2500,2500,352
|
|
20231207,095100,68951380,2505,2500,2505,2500,2
|
|
20231207,095000,68946375,2505,2505,2505,2505,0
|
|
20231207,094900,68946375,2505,2500,2505,2500,304
|
|
20231207,094800,68186355,2505,2505,2505,2505,0
|
|
20231207,094700,68186355,2505,2500,2505,2500,603
|
|
20231207,094600,66678840,2505,2500,2505,2500,51
|
|
20231207,094500,66551335,2505,2505,2505,2505,3
|
|
20231207,094400,66543820,2510,2500,2510,2500,3
|
|
20231207,094300,66536310,2500,2505,2505,2500,30
|
|
20231207,094200,66461285,2510,2510,2510,2510,0
|
|
20231207,094100,66461285,2510,2510,2510,2510,0
|
|
20231207,094000,66461285,2510,2510,2510,2510,1
|
|
20231207,093900,66458775,2505,2505,2505,2505,401
|
|
20231207,093800,65454270,2510,2510,2510,2510,1
|
|
20231207,093700,65451760,2510,2510,2510,2510,4
|
|
20231207,093600,65441720,2510,2510,2510,2510,2
|
|
20231207,093500,65436700,2510,2510,2510,2510,624
|
|
20231207,093400,63870460,2510,2510,2510,2510,0
|
|
20231207,093300,63870460,2510,2500,2510,2500,2203
|
|
20231207,093200,58362950,2500,2510,2510,2500,580
|
|
20231207,093100,56910395,2530,2530,2530,2530,0
|
|
20231207,093000,56910395,2530,2530,2530,2530,0
|
|
20231207,092900,56910395,2530,2515,2530,2500,906
|
|
20231207,092800,54640940,2525,2520,2525,2520,89
|
|
20231207,092700,54416460,2530,2530,2530,2530,50
|
|
20231207,092600,54289960,2530,2520,2530,2520,130
|
|
20231207,092500,53962340,2530,2530,2530,2530,0
|
|
20231207,092400,53962340,2530,2520,2530,2520,805
|
|
20231207,092300,51933620,2520,2520,2520,2520,15
|
|
20231207,092200,51895820,2520,2505,2520,2505,5207
|
|
20231207,092100,38850210,2505,2510,2515,2505,5192
|
|
20231207,092000,25841730,2515,2515,2515,2515,254
|
|
20231207,091900,25202920,2520,2520,2520,2520,1
|
|
20231207,091800,25200400,2520,2520,2520,2520,396
|
|
20231207,091700,24202480,2520,2520,2520,2520,416
|
|
20231207,091600,23154160,2520,2520,2520,2520,446
|
|
20231207,091500,22030240,2535,2535,2535,2535,0
|
|
20231207,091400,22030240,2535,2535,2535,2535,0
|
|
20231207,091300,22030240,2535,2525,2535,2525,1000
|
|
20231207,091200,19498335,2520,2520,2525,2520,161
|
|
20231207,091100,19092560,2520,2530,2530,2520,501
|
|
20231207,091000,17830030,2525,2530,2530,2525,298
|
|
20231207,090900,17077575,2525,2525,2525,2525,400
|
|
20231207,090800,16067575,2525,2525,2525,2525,600
|
|
20231207,090700,14552575,2525,2530,2530,2525,791
|
|
20231207,090600,12555295,2525,2535,2535,2525,1810
|
|
20231207,090500,7983595,2540,2530,2540,2530,851
|
|
20231207,090400,5830555,2530,2545,2545,2530,456
|
|
20231207,090300,4676585,2545,2545,2545,2545,1
|
|
20231207,090200,4674040,2530,2545,2545,2530,1301
|
|
20231207,090100,1367495,2545,2530,2545,2530,236
|
|
20231207,090000,768100,2530,2535,2535,2530,303
|