626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,192200,1746591760,2515,2515,2515,2515,0
|
|
20231204,192100,1746591760,2515,2515,2515,2515,0
|
|
20231204,192000,1746591760,2515,2515,2515,2515,0
|
|
20231204,191900,1746591760,2515,2515,2515,2515,0
|
|
20231204,191800,1746591760,2515,2515,2515,2515,0
|
|
20231204,191700,1746591760,2515,2515,2515,2515,0
|
|
20231204,191600,1746591760,2515,2515,2515,2515,0
|
|
20231204,191500,1746591760,2515,2515,2515,2515,0
|
|
20231204,191400,1746591760,2515,2515,2515,2515,0
|
|
20231204,191300,1746591760,2515,2515,2515,2515,0
|
|
20231204,191200,1746591760,2515,2515,2515,2515,0
|
|
20231204,191100,1746591760,2515,2515,2515,2515,0
|
|
20231204,191000,1746591760,2515,2515,2515,2515,0
|
|
20231204,190900,1746591760,2515,2515,2515,2515,0
|
|
20231204,190800,1746591760,2515,2515,2515,2515,0
|
|
20231204,190700,1746591760,2515,2515,2515,2515,0
|
|
20231204,190600,1746591760,2515,2515,2515,2515,0
|
|
20231204,190500,1746591760,2515,2515,2515,2515,0
|
|
20231204,190400,1746591760,2515,2515,2515,2515,0
|
|
20231204,190300,1746591760,2515,2515,2515,2515,0
|
|
20231204,190200,1746591760,2515,2515,2515,2515,0
|
|
20231204,190100,1746591760,2515,2515,2515,2515,0
|
|
20231204,190000,1746591760,2515,2515,2515,2515,0
|
|
20231204,185900,1746591760,2515,2515,2515,2515,0
|
|
20231204,185800,1746591760,2515,2515,2515,2515,0
|
|
20231204,185700,1746591760,2515,2515,2515,2515,0
|
|
20231204,185600,1746591760,2515,2515,2515,2515,0
|
|
20231204,185500,1746591760,2515,2515,2515,2515,0
|
|
20231204,185400,1746591760,2515,2515,2515,2515,0
|
|
20231204,185300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,185200,1746591760,2515,2515,2515,2515,0
|
|
20231204,185100,1746591760,2515,2515,2515,2515,0
|
|
20231204,185000,1746591760,2515,2515,2515,2515,0
|
|
20231204,184900,1746591760,2515,2515,2515,2515,0
|
|
20231204,184800,1746591760,2515,2515,2515,2515,0
|
|
20231204,184700,1746591760,2515,2515,2515,2515,0
|
|
20231204,184600,1746591760,2515,2515,2515,2515,0
|
|
20231204,184500,1746591760,2515,2515,2515,2515,0
|
|
20231204,184400,1746591760,2515,2515,2515,2515,0
|
|
20231204,184300,1746591760,2515,2515,2515,2515,0
|
|
20231204,184200,1746591760,2515,2515,2515,2515,0
|
|
20231204,184100,1746591760,2515,2515,2515,2515,0
|
|
20231204,184000,1746591760,2515,2515,2515,2515,0
|
|
20231204,183900,1746591760,2515,2515,2515,2515,0
|
|
20231204,183800,1746591760,2515,2515,2515,2515,0
|
|
20231204,183700,1746591760,2515,2515,2515,2515,0
|
|
20231204,183600,1746591760,2515,2515,2515,2515,0
|
|
20231204,183500,1746591760,2515,2515,2515,2515,0
|
|
20231204,183400,1746591760,2515,2515,2515,2515,0
|
|
20231204,183300,1746591760,2515,2515,2515,2515,0
|
|
20231204,183200,1746591760,2515,2515,2515,2515,0
|
|
20231204,183100,1746591760,2515,2515,2515,2515,0
|
|
20231204,183000,1746591760,2515,2515,2515,2515,0
|
|
20231204,182900,1746591760,2515,2515,2515,2515,0
|
|
20231204,182800,1746591760,2515,2515,2515,2515,0
|
|
20231204,182700,1746591760,2515,2515,2515,2515,0
|
|
20231204,182600,1746591760,2515,2515,2515,2515,0
|
|
20231204,182500,1746591760,2515,2515,2515,2515,0
|
|
20231204,182400,1746591760,2515,2515,2515,2515,0
|
|
20231204,182300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,182200,1746591760,2515,2515,2515,2515,0
|
|
20231204,182100,1746591760,2515,2515,2515,2515,0
|
|
20231204,182000,1746591760,2515,2515,2515,2515,0
|
|
20231204,181900,1746591760,2515,2515,2515,2515,0
|
|
20231204,181800,1746591760,2515,2515,2515,2515,0
|
|
20231204,181700,1746591760,2515,2515,2515,2515,0
|
|
20231204,181600,1746591760,2515,2515,2515,2515,0
|
|
20231204,181500,1746591760,2515,2515,2515,2515,0
|
|
20231204,181400,1746591760,2515,2515,2515,2515,0
|
|
20231204,181300,1746591760,2515,2515,2515,2515,0
|
|
20231204,181200,1746591760,2515,2515,2515,2515,0
|
|
20231204,181100,1746591760,2515,2515,2515,2515,0
|
|
20231204,181000,1746591760,2515,2515,2515,2515,0
|
|
20231204,180900,1746591760,2515,2515,2515,2515,0
|
|
20231204,180800,1746591760,2515,2515,2515,2515,0
|
|
20231204,180700,1746591760,2515,2515,2515,2515,0
|
|
20231204,180600,1746591760,2515,2515,2515,2515,0
|
|
20231204,180500,1746591760,2515,2515,2515,2515,0
|
|
20231204,180400,1746591760,2515,2515,2515,2515,0
|
|
20231204,180300,1746591760,2515,2515,2515,2515,0
|
|
20231204,180200,1746591760,2515,2515,2515,2515,0
|
|
20231204,180100,1746591760,2515,2515,2515,2515,0
|
|
20231204,180000,1746591760,2515,2515,2515,2515,0
|
|
20231204,175900,1746591760,2515,2515,2515,2515,0
|
|
20231204,175800,1746591760,2515,2515,2515,2515,0
|
|
20231204,175700,1746591760,2515,2515,2515,2515,0
|
|
20231204,175600,1746591760,2515,2515,2515,2515,0
|
|
20231204,175500,1746591760,2515,2515,2515,2515,0
|
|
20231204,175400,1746591760,2515,2515,2515,2515,0
|
|
20231204,175300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,175200,1746591760,2515,2515,2515,2515,0
|
|
20231204,175100,1746591760,2515,2515,2515,2515,0
|
|
20231204,175000,1746591760,2515,2515,2515,2515,0
|
|
20231204,174900,1746591760,2515,2515,2515,2515,0
|
|
20231204,174800,1746591760,2515,2515,2515,2515,0
|
|
20231204,174700,1746591760,2515,2515,2515,2515,0
|
|
20231204,174600,1746591760,2515,2515,2515,2515,0
|
|
20231204,174500,1746591760,2515,2515,2515,2515,0
|
|
20231204,174400,1746591760,2515,2515,2515,2515,0
|
|
20231204,174300,1746591760,2515,2515,2515,2515,0
|
|
20231204,174200,1746591760,2515,2515,2515,2515,0
|
|
20231204,174100,1746591760,2515,2515,2515,2515,0
|
|
20231204,174000,1746591760,2515,2515,2515,2515,0
|
|
20231204,173900,1746591760,2515,2515,2515,2515,0
|
|
20231204,173800,1746591760,2515,2515,2515,2515,0
|
|
20231204,173700,1746591760,2515,2515,2515,2515,0
|
|
20231204,173600,1746591760,2515,2515,2515,2515,0
|
|
20231204,173500,1746591760,2515,2515,2515,2515,0
|
|
20231204,173400,1746591760,2515,2515,2515,2515,0
|
|
20231204,173300,1746591760,2515,2515,2515,2515,0
|
|
20231204,173200,1746591760,2515,2515,2515,2515,0
|
|
20231204,173100,1746591760,2515,2515,2515,2515,0
|
|
20231204,173000,1746591760,2515,2515,2515,2515,0
|
|
20231204,172900,1746591760,2515,2515,2515,2515,0
|
|
20231204,172800,1746591760,2515,2515,2515,2515,0
|
|
20231204,172700,1746591760,2515,2515,2515,2515,0
|
|
20231204,172600,1746591760,2515,2515,2515,2515,0
|
|
20231204,172500,1746591760,2515,2515,2515,2515,0
|
|
20231204,172400,1746591760,2515,2515,2515,2515,0
|
|
20231204,172300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,172200,1746591760,2515,2515,2515,2515,0
|
|
20231204,172100,1746591760,2515,2515,2515,2515,0
|
|
20231204,172000,1746591760,2515,2515,2515,2515,0
|
|
20231204,171900,1746591760,2515,2515,2515,2515,0
|
|
20231204,171800,1746591760,2515,2515,2515,2515,0
|
|
20231204,171700,1746591760,2515,2515,2515,2515,0
|
|
20231204,171600,1746591760,2515,2515,2515,2515,0
|
|
20231204,171500,1746591760,2515,2515,2515,2515,0
|
|
20231204,171400,1746591760,2515,2515,2515,2515,0
|
|
20231204,171300,1746591760,2515,2515,2515,2515,0
|
|
20231204,171200,1746591760,2515,2515,2515,2515,0
|
|
20231204,171100,1746591760,2515,2515,2515,2515,0
|
|
20231204,171000,1746591760,2515,2515,2515,2515,0
|
|
20231204,170900,1746591760,2515,2515,2515,2515,0
|
|
20231204,170800,1746591760,2515,2515,2515,2515,0
|
|
20231204,170700,1746591760,2515,2515,2515,2515,0
|
|
20231204,170600,1746591760,2515,2515,2515,2515,0
|
|
20231204,170500,1746591760,2515,2515,2515,2515,0
|
|
20231204,170400,1746591760,2515,2515,2515,2515,0
|
|
20231204,170300,1746591760,2515,2515,2515,2515,0
|
|
20231204,170200,1746591760,2515,2515,2515,2515,0
|
|
20231204,170100,1746591760,2515,2515,2515,2515,0
|
|
20231204,170000,1746591760,2515,2515,2515,2515,0
|
|
20231204,165900,1746591760,2515,2515,2515,2515,0
|
|
20231204,165800,1746591760,2515,2515,2515,2515,0
|
|
20231204,165700,1746591760,2515,2515,2515,2515,0
|
|
20231204,165600,1746591760,2515,2515,2515,2515,0
|
|
20231204,165500,1746591760,2515,2515,2515,2515,0
|
|
20231204,165400,1746591760,2515,2515,2515,2515,0
|
|
20231204,165300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,165200,1746591760,2515,2515,2515,2515,0
|
|
20231204,165100,1746591760,2515,2515,2515,2515,0
|
|
20231204,165000,1746591760,2515,2515,2515,2515,0
|
|
20231204,164900,1746591760,2515,2515,2515,2515,0
|
|
20231204,164800,1746591760,2515,2515,2515,2515,0
|
|
20231204,164700,1746591760,2515,2515,2515,2515,0
|
|
20231204,164600,1746591760,2515,2515,2515,2515,0
|
|
20231204,164500,1746591760,2515,2515,2515,2515,0
|
|
20231204,164400,1746591760,2515,2515,2515,2515,0
|
|
20231204,164300,1746591760,2515,2515,2515,2515,0
|
|
20231204,164200,1746591760,2515,2515,2515,2515,0
|
|
20231204,164100,1746591760,2515,2515,2515,2515,0
|
|
20231204,164000,1746591760,2515,2515,2515,2515,0
|
|
20231204,163900,1746591760,2515,2515,2515,2515,0
|
|
20231204,163800,1746591760,2515,2515,2515,2515,0
|
|
20231204,163700,1746591760,2515,2515,2515,2515,0
|
|
20231204,163600,1746591760,2515,2515,2515,2515,0
|
|
20231204,163500,1746591760,2515,2515,2515,2515,0
|
|
20231204,163400,1746591760,2515,2515,2515,2515,0
|
|
20231204,163300,1746591760,2515,2515,2515,2515,0
|
|
20231204,163200,1746591760,2515,2515,2515,2515,0
|
|
20231204,163100,1746591760,2515,2515,2515,2515,0
|
|
20231204,163000,1746591760,2515,2515,2515,2515,0
|
|
20231204,162900,1746591760,2515,2515,2515,2515,0
|
|
20231204,162800,1746591760,2515,2515,2515,2515,0
|
|
20231204,162700,1746591760,2515,2515,2515,2515,0
|
|
20231204,162600,1746591760,2515,2515,2515,2515,0
|
|
20231204,162500,1746591760,2515,2515,2515,2515,0
|
|
20231204,162400,1746591760,2515,2515,2515,2515,0
|
|
20231204,162300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,162200,1746591760,2515,2515,2515,2515,0
|
|
20231204,162100,1746591760,2515,2515,2515,2515,0
|
|
20231204,162000,1746591760,2515,2515,2515,2515,0
|
|
20231204,161900,1746591760,2515,2515,2515,2515,0
|
|
20231204,161800,1746591760,2515,2515,2515,2515,0
|
|
20231204,161700,1746591760,2515,2515,2515,2515,0
|
|
20231204,161600,1746591760,2515,2515,2515,2515,0
|
|
20231204,161500,1746591760,2515,2515,2515,2515,0
|
|
20231204,161400,1746591760,2515,2515,2515,2515,0
|
|
20231204,161300,1746591760,2515,2515,2515,2515,0
|
|
20231204,161200,1746591760,2515,2515,2515,2515,0
|
|
20231204,161100,1746591760,2515,2515,2515,2515,0
|
|
20231204,161000,1746591760,2515,2515,2515,2515,0
|
|
20231204,160900,1746591760,2515,2515,2515,2515,0
|
|
20231204,160800,1746591760,2515,2515,2515,2515,0
|
|
20231204,160700,1746591760,2515,2515,2515,2515,0
|
|
20231204,160600,1746591760,2515,2515,2515,2515,0
|
|
20231204,160500,1746591760,2515,2515,2515,2515,0
|
|
20231204,160400,1746591760,2515,2515,2515,2515,0
|
|
20231204,160300,1746591760,2515,2515,2515,2515,0
|
|
20231204,160200,1746591760,2515,2515,2515,2515,0
|
|
20231204,160100,1746591760,2515,2515,2515,2515,0
|
|
20231204,160000,1746591760,2515,2515,2515,2515,0
|
|
20231204,155900,1746591760,2515,2515,2515,2515,0
|
|
20231204,155800,1746591760,2515,2515,2515,2515,0
|
|
20231204,155700,1746591760,2515,2515,2515,2515,0
|
|
20231204,155600,1746591760,2515,2515,2515,2515,0
|
|
20231204,155500,1746591760,2515,2515,2515,2515,0
|
|
20231204,155400,1746591760,2515,2515,2515,2515,0
|
|
20231204,155300,1746591760,2515,2515,2515,2515,104354
|
|
20231204,155200,1746591760,2515,2515,2515,2515,0
|
|
20231204,155100,1746591760,2515,2515,2515,2515,0
|
|
20231204,155000,1746591760,2515,2515,2515,2515,0
|
|
20231204,154900,1746591760,2515,2515,2515,2515,0
|
|
20231204,154800,1746591760,2515,2515,2515,2515,0
|
|
20231204,154700,1746591760,2515,2515,2515,2515,0
|
|
20231204,154600,1746591760,2515,2515,2515,2515,0
|
|
20231204,154500,1746591760,2515,2515,2515,2515,0
|
|
20231204,154400,1746591760,2515,2515,2515,2515,0
|
|
20231204,154300,1746591760,2515,2515,2515,2515,0
|
|
20231204,154200,1746591760,2515,2515,2515,2515,0
|
|
20231204,154100,1746591760,2515,2515,2515,2515,0
|
|
20231204,154000,1746591760,2515,2515,2515,2515,0
|
|
20231204,153900,1746591760,2515,2515,2515,2515,0
|
|
20231204,153800,1746591760,2515,2515,2515,2515,0
|
|
20231204,153700,1746591760,2515,2515,2515,2515,0
|
|
20231204,153600,1746591760,2515,2515,2515,2515,0
|
|
20231204,153500,1746591760,2515,2515,2515,2515,0
|
|
20231204,153400,1746591760,2515,2515,2515,2515,0
|
|
20231204,153300,1746591760,2515,2515,2515,2515,0
|
|
20231204,153200,1746591760,2515,2515,2515,2515,0
|
|
20231204,153100,1746591760,2515,2515,2515,2515,0
|
|
20231204,153000,1746591760,2515,2515,2515,2515,104354
|
|
20231204,152900,1484141450,2515,2515,2515,2515,0
|
|
20231204,152800,1484141450,2515,2515,2515,2515,0
|
|
20231204,152700,1484141450,2515,2515,2515,2515,0
|
|
20231204,152600,1484141450,2515,2515,2515,2515,0
|
|
20231204,152500,1484141450,2515,2515,2515,2515,0
|
|
20231204,152400,1484141450,2515,2515,2515,2515,0
|
|
20231204,152300,1484141450,2515,2515,2515,2515,0
|
|
20231204,152200,1484141450,2515,2515,2515,2515,0
|
|
20231204,152100,1484141450,2515,2515,2515,2515,0
|
|
20231204,152000,1484141450,2515,2515,2515,2515,0
|
|
20231204,151900,1484141450,2515,2465,2530,2465,92087
|
|
20231204,151800,1254345380,2465,2455,2465,2455,4680
|
|
20231204,151700,1242817235,2455,2465,2465,2455,3213
|
|
20231204,151600,1234914710,2465,2460,2465,2460,7900
|
|
20231204,151500,1215465460,2450,2455,2460,2450,1962
|
|
20231204,151400,1210644070,2455,2455,2455,2455,1570
|
|
20231204,151300,1206789720,2455,2450,2455,2450,830
|
|
20231204,151200,1204752475,2450,2450,2455,2450,115
|
|
20231204,151100,1204470700,2450,2450,2455,2450,54
|
|
20231204,151000,1204338150,2450,2450,2455,2445,8333
|
|
20231204,150900,1183950150,2455,2455,2460,2455,1631
|
|
20231204,150800,1179941790,2455,2455,2455,2450,1257
|
|
20231204,150700,1176859755,2460,2460,2460,2460,440
|
|
20231204,150600,1175777355,2460,2460,2460,2455,4540
|
|
20231204,150500,1164624690,2465,2460,2465,2460,5292
|
|
20231204,150400,1151592745,2460,2455,2460,2455,967
|
|
20231204,150300,1149216705,2455,2450,2455,2450,2258
|
|
20231204,150200,1143673595,2450,2450,2450,2445,929
|
|
20231204,150100,1141397560,2450,2450,2455,2450,1910
|
|
20231204,150000,1136716810,2450,2450,2450,2450,980
|
|
20231204,145900,1134315810,2450,2450,2450,2450,2000
|
|
20231204,145800,1129415810,2450,2445,2455,2445,1110
|
|
20231204,145700,1126696255,2445,2445,2445,2440,695
|
|
20231204,145600,1124999480,2445,2450,2450,2440,1339
|
|
20231204,145500,1121723505,2450,2445,2450,2445,747
|
|
20231204,145400,1119893360,2450,2450,2450,2445,306
|
|
20231204,145300,1119145160,2445,2450,2450,2445,42
|
|
20231204,145200,1119042265,2445,2445,2445,2445,1672
|
|
20231204,145100,1114954225,2445,2450,2450,2445,65
|
|
20231204,145000,1114795100,2450,2455,2455,2445,920
|
|
20231204,144900,1112541660,2455,2455,2465,2455,2444
|
|
20231204,144800,1106539995,2455,2460,2460,2455,1196
|
|
20231204,144700,1103603700,2455,2450,2455,2450,527
|
|
20231204,144600,1102312190,2455,2455,2455,2455,50
|
|
20231204,144500,1102189440,2455,2455,2460,2455,116
|
|
20231204,144400,1101904655,2455,2465,2465,2455,190
|
|
20231204,144300,1101436505,2455,2450,2470,2450,5223
|
|
20231204,144200,1088582650,2450,2450,2450,2450,269
|
|
20231204,144100,1087923600,2440,2450,2455,2440,5839
|
|
20231204,144000,1073629860,2455,2455,2455,2450,885
|
|
20231204,143900,1071461420,2460,2465,2470,2450,15298
|
|
20231204,143800,1033869695,2470,2465,2470,2460,14387
|
|
20231204,143700,998402135,2470,2470,2470,2465,124
|
|
20231204,143600,998095890,2465,2465,2470,2465,7582
|
|
20231204,143500,979391215,2475,2460,2480,2460,12357
|
|
20231204,143400,948833560,2460,2460,2460,2455,3855
|
|
20231204,143300,939350315,2460,2455,2460,2455,2904
|
|
20231204,143200,932217475,2455,2455,2460,2450,2039
|
|
20231204,143100,927216560,2460,2455,2470,2450,6366
|
|
20231204,143000,911534650,2460,2455,2470,2450,5950
|
|
20231204,142900,896898540,2455,2450,2460,2450,8852
|
|
20231204,142800,875168405,2445,2430,2445,2430,4694
|
|
20231204,142700,863720905,2430,2435,2435,2430,703
|
|
20231204,142600,862010115,2440,2425,2440,2425,820
|
|
20231204,142500,860010285,2435,2430,2435,2425,302
|
|
20231204,142400,859276815,2435,2435,2435,2435,11
|
|
20231204,142300,859250030,2435,2435,2440,2435,46
|
|
20231204,142200,859138015,2435,2435,2435,2425,5282
|
|
20231204,142100,846302585,2445,2435,2445,2435,246
|
|
20231204,142000,845703565,2440,2440,2440,2440,1585
|
|
20231204,141900,841836165,2440,2440,2445,2440,42
|
|
20231204,141800,841733680,2445,2440,2445,2440,1402
|
|
20231204,141700,838312795,2440,2440,2440,2440,1921
|
|
20231204,141600,833625555,2445,2440,2445,2435,2192
|
|
20231204,141500,828277075,2440,2440,2445,2440,255
|
|
20231204,141400,827653875,2440,2435,2440,2430,1431
|
|
20231204,141300,824163625,2430,2435,2435,2430,5336
|
|
20231204,141200,811172480,2440,2435,2440,2435,29
|
|
20231204,141100,811101735,2440,2445,2445,2440,11286
|
|
20231204,141000,783540735,2445,2445,2445,2445,173
|
|
20231204,140900,783117750,2445,2445,2445,2445,200
|
|
20231204,140800,782628750,2445,2440,2445,2440,1225
|
|
20231204,140700,779634625,2445,2445,2445,2440,425
|
|
20231204,140600,778596605,2445,2440,2445,2440,301
|
|
20231204,140500,777861560,2440,2435,2440,2435,128
|
|
20231204,140400,777549840,2430,2430,2435,2430,1347
|
|
20231204,140300,774276605,2435,2440,2440,2435,931
|
|
20231204,140200,772005450,2440,2440,2450,2440,2300
|
|
20231204,140100,766393110,2440,2440,2440,2435,292
|
|
20231204,140000,765680935,2435,2450,2460,2435,1345
|
|
20231204,135900,762376850,2430,2450,2450,2430,5053
|
|
20231204,135800,750079195,2450,2445,2450,2445,130
|
|
20231204,135700,749760845,2435,2455,2455,2435,3633
|
|
20231204,135600,740899310,2450,2445,2455,2445,826
|
|
20231204,135500,738877660,2445,2455,2455,2445,1652
|
|
20231204,135400,734836000,2455,2455,2460,2455,1902
|
|
20231204,135300,730166290,2460,2475,2480,2440,38181
|
|
20231204,135200,636194100,2480,2425,2480,2425,29018
|
|
20231204,135100,565007195,2430,2425,2430,2425,416
|
|
20231204,135000,563998390,2430,2425,2430,2425,2874
|
|
20231204,134900,557027890,2425,2435,2435,2425,2080
|
|
20231204,134800,551971460,2435,2420,2440,2420,33486
|
|
20231204,134700,470536920,2420,2420,2420,2420,0
|
|
20231204,134600,470536920,2420,2420,2420,2420,81
|
|
20231204,134500,470340900,2420,2420,2420,2420,1527
|
|
20231204,134400,466645560,2420,2415,2420,2415,1393
|
|
20231204,134300,463274505,2415,2410,2415,2405,1439
|
|
20231204,134200,459807465,2415,2415,2415,2415,50
|
|
20231204,134100,459686715,2415,2415,2415,2415,10
|
|
20231204,134000,459662565,2415,2415,2415,2415,0
|
|
20231204,133900,459662565,2415,2415,2415,2415,20
|
|
20231204,133800,459614265,2415,2415,2415,2415,654
|
|
20231204,133700,458034855,2420,2415,2420,2415,21
|
|
20231204,133600,457984135,2415,2415,2420,2415,7
|
|
20231204,133500,457967225,2420,2420,2420,2420,1
|
|
20231204,133400,457964805,2405,2405,2405,2405,0
|
|
20231204,133300,457964805,2405,2415,2415,2405,896
|
|
20231204,133200,455809775,2405,2405,2405,2405,0
|
|
20231204,133100,455809775,2405,2405,2405,2405,0
|
|
20231204,133000,455809775,2405,2405,2405,2405,0
|
|
20231204,132900,455809775,2405,2420,2420,2405,775
|
|
20231204,132800,453939290,2420,2420,2420,2420,0
|
|
20231204,132700,453939290,2420,2420,2420,2420,101
|
|
20231204,132600,453694870,2420,2420,2420,2420,0
|
|
20231204,132500,453694870,2420,2420,2420,2420,8
|
|
20231204,132400,453675510,2420,2415,2420,2415,3
|
|
20231204,132300,453668260,2415,2420,2420,2415,3
|
|
20231204,132200,453661010,2415,2415,2415,2415,1
|
|
20231204,132100,453658595,2415,2415,2415,2415,151
|
|
20231204,132000,453293930,2415,2415,2415,2415,79
|
|
20231204,131900,453103145,2420,2415,2420,2415,1000
|
|
20231204,131800,450684140,2415,2415,2415,2415,200
|
|
20231204,131700,450201140,2415,2415,2415,2415,0
|
|
20231204,131600,450201140,2415,2415,2415,2415,16
|
|
20231204,131500,450162500,2415,2415,2415,2415,100
|
|
20231204,131400,449921000,2415,2415,2415,2415,0
|
|
20231204,131300,449921000,2415,2415,2415,2415,0
|
|
20231204,131200,449921000,2415,2415,2415,2415,2
|
|
20231204,131100,449916170,2415,2415,2415,2415,2
|
|
20231204,131000,449911340,2415,2415,2415,2415,427
|
|
20231204,130900,448880135,2420,2420,2420,2420,0
|
|
20231204,130800,448880135,2420,2415,2420,2415,14
|
|
20231204,130700,448846320,2415,2410,2415,2410,67
|
|
20231204,130600,448684565,2415,2405,2415,2405,14
|
|
20231204,130500,448650885,2420,2420,2420,2420,0
|
|
20231204,130400,448650885,2420,2420,2420,2420,1
|
|
20231204,130300,448648465,2420,2420,2420,2420,1
|
|
20231204,130200,448646045,2410,2415,2415,2410,5050
|
|
20231204,130100,436475045,2410,2410,2410,2410,0
|
|
20231204,130000,436475045,2410,2410,2410,2410,0
|
|
20231204,125900,436475045,2410,2420,2420,2410,2966
|
|
20231204,125800,429326855,2420,2420,2420,2420,100
|
|
20231204,125700,429084855,2410,2410,2410,2410,393
|
|
20231204,125600,428137725,2415,2415,2415,2415,749
|
|
20231204,125500,426328890,2415,2410,2415,2410,109
|
|
20231204,125400,426066195,2410,2420,2420,2410,615
|
|
20231204,125300,424583555,2415,2415,2415,2415,302
|
|
20231204,125200,423854225,2410,2415,2415,2410,4669
|
|
20231204,125100,412586570,2415,2415,2420,2415,59
|
|
20231204,125000,412444080,2415,2420,2420,2415,694
|
|
20231204,124900,410767255,2420,2420,2420,2420,132
|
|
20231204,124800,410447815,2425,2420,2425,2420,57
|
|
20231204,124700,410309825,2425,2420,2425,2420,2
|
|
20231204,124600,410304980,2420,2420,2420,2420,704
|
|
20231204,124500,408601300,2420,2430,2430,2415,73
|
|
20231204,124400,408424730,2410,2420,2420,2410,398
|
|
20231204,124300,407461900,2425,2425,2425,2425,50
|
|
20231204,124200,407340650,2430,2430,2430,2430,84
|
|
20231204,124100,407136530,2425,2425,2425,2425,10
|
|
20231204,124000,407112280,2425,2410,2425,2410,14167
|
|
20231204,123900,372874940,2410,2410,2410,2410,30
|
|
20231204,123800,372802640,2410,2405,2410,2405,44
|
|
20231204,123700,372696615,2410,2410,2410,2410,353
|
|
20231204,123600,371845885,2410,2410,2410,2410,3
|
|
20231204,123500,371838655,2410,2410,2410,2410,0
|
|
20231204,123400,371838655,2410,2410,2410,2410,317
|
|
20231204,123300,371074685,2410,2410,2410,2410,356
|
|
20231204,123200,370216725,2415,2410,2415,2410,1716
|
|
20231204,123100,366080915,2415,2415,2415,2415,0
|
|
20231204,123000,366080915,2415,2415,2415,2415,2
|
|
20231204,122900,366076085,2415,2415,2415,2415,1
|
|
20231204,122800,366073670,2415,2415,2415,2415,0
|
|
20231204,122700,366073670,2415,2415,2415,2415,0
|
|
20231204,122600,366073670,2415,2415,2415,2415,10
|
|
20231204,122500,366049520,2415,2415,2415,2415,12
|
|
20231204,122400,366020540,2415,2415,2415,2415,6
|
|
20231204,122300,366006050,2410,2410,2410,2410,371
|
|
20231204,122200,365111940,2410,2410,2410,2410,0
|
|
20231204,122100,365111940,2410,2410,2410,2410,0
|
|
20231204,122000,365111940,2410,2410,2410,2410,0
|
|
20231204,121900,365111940,2410,2410,2410,2410,0
|
|
20231204,121800,365111940,2410,2410,2410,2410,242
|
|
20231204,121700,364528720,2410,2410,2410,2410,0
|
|
20231204,121600,364528720,2410,2415,2415,2410,7
|
|
20231204,121500,364511820,2415,2415,2415,2415,0
|
|
20231204,121400,364511820,2415,2415,2415,2415,0
|
|
20231204,121300,364511820,2415,2415,2415,2415,0
|
|
20231204,121200,364511820,2415,2415,2415,2415,2
|
|
20231204,121100,364506990,2415,2415,2415,2415,0
|
|
20231204,121000,364506990,2415,2415,2415,2415,1
|
|
20231204,120900,364504575,2415,2415,2415,2415,5
|
|
20231204,120800,364492500,2415,2415,2415,2415,163
|
|
20231204,120700,364098855,2415,2415,2415,2415,70
|
|
20231204,120600,363929805,2415,2415,2415,2415,0
|
|
20231204,120500,363929805,2415,2415,2415,2415,0
|
|
20231204,120400,363929805,2415,2415,2415,2415,1
|
|
20231204,120300,363927390,2410,2410,2410,2410,0
|
|
20231204,120200,363927390,2410,2410,2410,2405,20
|
|
20231204,120100,363879240,2415,2415,2415,2415,1
|
|
20231204,120000,363876825,2415,2415,2415,2415,0
|
|
20231204,115900,363876825,2415,2415,2415,2415,0
|
|
20231204,115800,363876825,2415,2415,2415,2415,1
|
|
20231204,115700,363874410,2405,2410,2415,2405,58
|
|
20231204,115600,363734875,2410,2410,2410,2410,41
|
|
20231204,115500,363636065,2410,2410,2410,2410,47
|
|
20231204,115400,363522795,2405,2405,2405,2405,0
|
|
20231204,115300,363522795,2405,2405,2405,2405,0
|
|
20231204,115200,363522795,2405,2410,2410,2405,322
|
|
20231204,115100,362747610,2410,2410,2410,2410,769
|
|
20231204,115000,360894320,2410,2410,2410,2410,949
|
|
20231204,114900,358607230,2410,2410,2410,2410,700
|
|
20231204,114800,356920230,2410,2410,2410,2410,168
|
|
20231204,114700,356515350,2415,2415,2415,2415,0
|
|
20231204,114600,356515350,2415,2415,2415,2415,104
|
|
20231204,114500,356264190,2415,2415,2415,2415,0
|
|
20231204,114400,356264190,2415,2415,2415,2415,0
|
|
20231204,114300,356264190,2415,2415,2415,2415,20
|
|
20231204,114200,356215890,2415,2415,2415,2415,0
|
|
20231204,114100,356215890,2415,2410,2420,2410,426
|
|
20231204,114000,355188605,2420,2420,2420,2420,259
|
|
20231204,113900,354561825,2420,2415,2420,2410,788
|
|
20231204,113800,352662560,2420,2420,2420,2420,0
|
|
20231204,113700,352662560,2420,2420,2420,2420,0
|
|
20231204,113600,352662560,2420,2420,2420,2420,100
|
|
20231204,113500,352420560,2420,2420,2420,2420,1
|
|
20231204,113400,352418140,2410,2410,2410,2410,0
|
|
20231204,113300,352418140,2410,2410,2410,2410,26
|
|
20231204,113200,352355480,2415,2420,2420,2410,30
|
|
20231204,113100,352282905,2425,2415,2425,2410,1397
|
|
20231204,113000,348904280,2405,2405,2405,2405,1000
|
|
20231204,112900,346499280,2410,2410,2410,2410,0
|
|
20231204,112800,346499280,2410,2410,2410,2410,871
|
|
20231204,112700,344400170,2410,2410,2410,2410,30
|
|
20231204,112600,344327870,2410,2410,2410,2410,533
|
|
20231204,112500,343043340,2410,2410,2410,2410,1500
|
|
20231204,112400,339428340,2410,2410,2410,2410,162
|
|
20231204,112300,339037920,2410,2410,2410,2410,500
|
|
20231204,112200,337832920,2415,2410,2415,2410,71
|
|
20231204,112100,337661805,2410,2410,2410,2410,119
|
|
20231204,112000,337375015,2410,2410,2410,2410,500
|
|
20231204,111900,336170015,2415,2415,2415,2415,200
|
|
20231204,111800,335687015,2415,2415,2415,2415,100
|
|
20231204,111700,335445515,2415,2420,2420,2415,3459
|
|
20231204,111600,327090600,2420,2420,2420,2420,0
|
|
20231204,111500,327090600,2420,2420,2420,2420,23
|
|
20231204,111400,327034940,2420,2420,2420,2420,120
|
|
20231204,111300,326744540,2420,2425,2425,2420,11
|
|
20231204,111200,326717915,2430,2430,2430,2425,572
|
|
20231204,111100,325328265,2430,2425,2430,2425,1638
|
|
20231204,111000,321351115,2420,2420,2420,2420,0
|
|
20231204,110900,321351115,2420,2420,2420,2420,13
|
|
20231204,110800,321319655,2420,2420,2420,2415,118
|
|
20231204,110700,321034140,2420,2420,2420,2420,386
|
|
20231204,110600,320100020,2420,2420,2425,2420,251
|
|
20231204,110500,319492570,2425,2425,2425,2420,2482
|
|
20231204,110400,313485865,2420,2425,2425,2420,890
|
|
20231204,110300,311329870,2420,2430,2435,2420,3048
|
|
20231204,110200,303923225,2430,2420,2430,2420,910
|
|
20231204,110100,301716485,2425,2420,2425,2420,1468
|
|
20231204,110000,298158085,2420,2415,2420,2415,307
|
|
20231204,105900,297415180,2415,2415,2415,2415,13
|
|
20231204,105800,297383785,2420,2420,2420,2415,653
|
|
20231204,105700,295803545,2425,2420,2425,2415,825
|
|
20231204,105600,293806840,2420,2420,2420,2420,2067
|
|
20231204,105500,288804700,2420,2415,2420,2415,4937
|
|
20231204,105400,276857190,2420,2420,2420,2420,1
|
|
20231204,105300,276854770,2415,2420,2420,2415,233
|
|
20231204,105200,276291325,2415,2415,2420,2415,27
|
|
20231204,105100,276226115,2415,2415,2415,2415,1333
|
|
20231204,105000,273006920,2415,2415,2415,2415,0
|
|
20231204,104900,273006920,2415,2415,2415,2415,32
|
|
20231204,104800,272929640,2415,2415,2415,2415,41
|
|
20231204,104700,272830625,2415,2410,2415,2410,6
|
|
20231204,104600,272816160,2410,2410,2410,2410,14
|
|
20231204,104500,272782420,2410,2415,2415,2410,175
|
|
20231204,104400,272359920,2415,2415,2415,2415,100
|
|
20231204,104300,272118420,2415,2415,2415,2405,3524
|
|
20231204,104200,263632510,2415,2420,2420,2415,763
|
|
20231204,104100,261789250,2415,2405,2415,2405,14379
|
|
20231204,104000,227125935,2400,2405,2405,2400,1508
|
|
20231204,103900,223499220,2405,2400,2405,2400,2632
|
|
20231204,103800,217182280,2400,2400,2400,2400,832
|
|
20231204,103700,215185480,2400,2400,2400,2400,84
|
|
20231204,103600,214983880,2400,2400,2400,2400,547
|
|
20231204,103500,213671080,2405,2405,2405,2405,1347
|
|
20231204,103400,210431545,2405,2405,2405,2405,895
|
|
20231204,103300,208279070,2405,2405,2405,2405,1320
|
|
20231204,103200,205104470,2405,2405,2410,2405,2965
|
|
20231204,103100,197964875,2400,2400,2400,2400,636
|
|
20231204,103000,196438475,2395,2400,2400,2395,3620
|
|
20231204,102900,187751475,2400,2400,2400,2400,0
|
|
20231204,102800,187751475,2400,2400,2400,2400,60
|
|
20231204,102700,187607475,2405,2405,2410,2405,546
|
|
20231204,102600,186294340,2405,2405,2405,2405,288
|
|
20231204,102500,185601700,2400,2400,2400,2400,199
|
|
20231204,102400,185124100,2400,2400,2400,2400,5
|
|
20231204,102300,185112100,2400,2400,2400,2400,1580
|
|
20231204,102200,181320100,2390,2395,2395,2390,2509
|
|
20231204,102100,175316095,2400,2400,2400,2400,0
|
|
20231204,102000,175316095,2400,2400,2400,2400,1
|
|
20231204,101900,175313695,2400,2395,2400,2390,371
|
|
20231204,101800,174426545,2400,2400,2400,2400,55
|
|
20231204,101700,174294545,2385,2385,2385,2385,0
|
|
20231204,101600,174294545,2385,2395,2395,2385,784
|
|
20231204,101500,172423040,2395,2395,2395,2395,0
|
|
20231204,101400,172423040,2395,2395,2400,2395,43
|
|
20231204,101300,172319855,2390,2390,2390,2390,2697
|
|
20231204,101200,165874025,2390,2390,2390,2390,0
|
|
20231204,101100,165874025,2390,2400,2400,2390,477
|
|
20231204,101000,164733400,2400,2400,2400,2400,101
|
|
20231204,100900,164491000,2405,2395,2405,2395,9026
|
|
20231204,100800,142834930,2390,2385,2390,2385,971
|
|
20231204,100700,140514675,2385,2385,2385,2385,89
|
|
20231204,100600,140302410,2385,2385,2385,2385,0
|
|
20231204,100500,140302410,2385,2385,2385,2385,0
|
|
20231204,100400,140302410,2385,2385,2385,2385,0
|
|
20231204,100300,140302410,2385,2385,2385,2385,110
|
|
20231204,100200,140040060,2385,2385,2385,2385,600
|
|
20231204,100100,138609060,2385,2385,2385,2385,0
|
|
20231204,100000,138609060,2385,2385,2385,2385,0
|
|
20231204,095900,138609060,2385,2385,2385,2385,0
|
|
20231204,095800,138609060,2385,2385,2385,2380,381
|
|
20231204,095700,137700380,2390,2390,2390,2390,0
|
|
20231204,095600,137700380,2390,2390,2390,2390,1
|
|
20231204,095500,137697990,2390,2390,2390,2390,20
|
|
20231204,095400,137650190,2390,2385,2390,2385,150
|
|
20231204,095300,137292340,2385,2390,2390,2385,256
|
|
20231204,095200,136680780,2385,2385,2385,2385,80
|
|
20231204,095100,136489980,2385,2385,2385,2385,222
|
|
20231204,095000,135960510,2390,2390,2390,2390,15
|
|
20231204,094900,135924660,2395,2395,2395,2395,10
|
|
20231204,094800,135900710,2395,2385,2395,2385,1000
|
|
20231204,094700,133512010,2385,2385,2385,2385,10
|
|
20231204,094600,133488160,2385,2385,2385,2385,761
|
|
20231204,094500,131673175,2380,2380,2380,2380,492
|
|
20231204,094400,130502215,2385,2380,2385,2380,413
|
|
20231204,094300,129519250,2380,2380,2380,2380,3320
|
|
20231204,094200,121617650,2385,2385,2385,2385,179
|
|
20231204,094100,121190735,2385,2385,2385,2385,439
|
|
20231204,094000,120143720,2390,2390,2390,2390,605
|
|
20231204,093900,118697770,2390,2390,2390,2390,4
|
|
20231204,093800,118688210,2390,2390,2390,2390,7
|
|
20231204,093700,118671480,2395,2395,2395,2395,0
|
|
20231204,093600,118671480,2395,2395,2395,2395,0
|
|
20231204,093500,118671480,2395,2395,2395,2395,7
|
|
20231204,093400,118654715,2400,2400,2400,2400,373
|
|
20231204,093300,117759515,2385,2390,2390,2385,2486
|
|
20231204,093200,111829610,2390,2390,2390,2390,1
|
|
20231204,093100,111827220,2390,2385,2390,2385,576
|
|
20231204,093000,110450615,2385,2390,2390,2385,573
|
|
20231204,092900,109083095,2390,2390,2390,2390,5
|
|
20231204,092800,109071145,2395,2395,2395,2395,687
|
|
20231204,092700,107425780,2400,2400,2400,2400,0
|
|
20231204,092600,107425780,2400,2400,2400,2400,20
|
|
20231204,092500,107377780,2400,2395,2400,2395,1427
|
|
20231204,092400,103959000,2390,2390,2390,2390,500
|
|
20231204,092300,102764000,2390,2390,2395,2390,2109
|
|
20231204,092200,97721965,2390,2400,2400,2390,1877
|
|
20231204,092100,93229885,2395,2400,2400,2395,613
|
|
20231204,092000,91759725,2400,2410,2410,2400,3253
|
|
20231204,091900,83949520,2410,2395,2410,2395,1695
|
|
20231204,091800,79872400,2395,2395,2400,2395,1710
|
|
20231204,091700,75771950,2395,2395,2395,2395,20
|
|
20231204,091600,75724050,2395,2395,2395,2395,200
|
|
20231204,091500,75245050,2400,2400,2400,2400,208
|
|
20231204,091400,74745850,2400,2390,2400,2385,536
|
|
20231204,091300,73463385,2390,2390,2390,2390,0
|
|
20231204,091200,73463385,2390,2385,2390,2385,420
|
|
20231204,091100,72461610,2385,2380,2385,2380,1576
|
|
20231204,091000,68705850,2385,2385,2385,2385,8
|
|
20231204,090900,68686770,2385,2385,2385,2385,5
|
|
20231204,090800,68674845,2385,2380,2390,2375,312
|
|
20231204,090700,67933715,2370,2380,2380,2370,1232
|
|
20231204,090600,65009360,2380,2380,2380,2380,529
|
|
20231204,090500,63750340,2380,2380,2380,2375,2362
|
|
20231204,090400,58133785,2370,2380,2380,2370,571
|
|
20231204,090300,56775305,2380,2370,2380,2365,788
|
|
20231204,090200,54904970,2370,2370,2380,2370,183
|
|
20231204,090100,54470120,2370,2380,2380,2365,14742
|
|
20231204,090000,19527650,2375,2370,2395,2370,8207
|